Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

72.05 -0.10 (-0.14%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 72.02 72.16 71.94 72.05 13,371 -0.10(-0.14%)
Nov 28, 2023 72.07 72.21 71.97 72.15 23,042 +0.22(+0.31%)
Nov 27, 2023 71.85 71.95 71.74 71.93 21,855 -0.06(-0.08%)
Nov 24, 2023 71.80 72.00 71.80 71.99 59,377 +0.51(+0.71%)
Nov 22, 2023 71.23 71.48 71.18 71.48 21,872 +0.04(+0.06%)
Nov 21, 2023 71.44 71.52 71.40 71.44 48,291 +0.13(+0.18%)
Nov 20, 2023 71.31 71.34 71.21 71.31 35,211 -0.05(-0.07%)
Nov 17, 2023 71.28 71.38 71.20 71.36 73,485 +0.24(+0.34%)
Nov 16, 2023 71.19 71.26 71.07 71.12 34,133 -0.36(-0.51%)
Nov 15, 2023 71.44 71.61 71.44 71.48 22,635 +0.00(+0.00%)
Nov 14, 2023 71.07 71.48 71.07 71.48 17,820 +0.58(+0.82%)
Nov 13, 2023 70.79 70.99 70.79 70.90 20,441 +0.03(+0.04%)
Nov 10, 2023 70.68 70.87 70.60 70.87 17,976 +0.14(+0.20%)
Nov 09, 2023 71.00 71.07 70.73 70.73 53,531 -0.15(-0.21%)
Nov 08, 2023 70.85 70.96 70.79 70.88 146,701 -0.15(-0.21%)
Nov 07, 2023 71.00 71.12 70.96 71.03 11,016 -0.36(-0.50%)
Nov 06, 2023 71.61 71.61 71.33 71.39 55,056 -0.21(-0.29%)
Nov 03, 2023 71.35 71.62 71.35 71.60 134,912 +0.40(+0.56%)
Nov 02, 2023 70.95 71.20 70.75 71.20 262,063 +0.67(+0.96%)
Nov 01, 2023 70.51 70.65 70.35 70.53 15,868 -0.01(-0.02%)
Oct 31, 2023 70.40 70.54 70.38 70.54 26,375 -0.17(-0.24%)
Oct 30, 2023 70.70 70.73 70.55 70.71 15,680 +0.25(+0.35%)
Oct 27, 2023 70.71 70.71 70.42 70.46 10,441 -0.24(-0.34%)
Oct 26, 2023 70.71 70.73 70.54 70.70 24,106 -0.13(-0.18%)
Oct 25, 2023 70.91 71.30 70.74 70.83 31,424 -0.30(-0.42%)
Oct 24, 2023 71.20 71.20 71.06 71.13 9,226 -0.20(-0.28%)
Oct 23, 2023 71.24 71.43 71.21 71.33 7,204 +0.12(+0.17%)
Oct 20, 2023 71.49 71.50 71.21 71.21 22,072 +0.01(+0.01%)
Oct 19, 2023 71.14 71.32 71.11 71.20 20,558 -0.08(-0.11%)
Oct 18, 2023 71.47 71.49 71.20 71.28 15,293 -0.29(-0.40%)
Oct 17, 2023 71.29 71.64 71.29 71.56 8,516 -0.15(-0.20%)
Oct 16, 2023 71.63 71.72 71.62 71.71 44,601 +0.17(+0.24%)
Oct 13, 2023 71.31 71.57 71.31 71.53 14,567 +0.24(+0.34%)
Oct 12, 2023 71.68 71.68 71.29 71.30 96,037 -0.49(-0.68%)
Oct 11, 2023 71.87 71.87 71.65 71.78 120,439 -0.09(-0.12%)
Oct 10, 2023 71.74 71.87 71.73 71.87 266,219 +0.04(+0.05%)
Oct 09, 2023 71.49 71.90 71.49 71.83 11,324 +0.44(+0.61%)
Oct 06, 2023 71.23 71.46 71.11 71.40 26,443 +0.25(+0.35%)
Oct 05, 2023 70.86 71.16 70.86 71.15 25,212 +0.18(+0.26%)
Oct 04, 2023 71.00 71.06 70.80 70.97 20,522 -0.12(-0.17%)
Oct 03, 2023 71.24 71.30 71.05 71.09 88,276 -0.27(-0.38%)
Oct 02, 2023 71.65 71.65 71.31 71.35 100,974 -0.53(-0.73%)
Sep 29, 2023 72.45 72.54 71.88 71.88 31,896 -0.48(-0.66%)
Sep 28, 2023 72.36 72.42 72.23 72.36 12,584 +0.13(+0.18%)
Sep 27, 2023 72.12 72.29 72.06 72.23 41,491 +0.04(+0.06%)
Sep 26, 2023 72.29 72.30 72.12 72.19 41,854 -0.29(-0.40%)
Sep 25, 2023 72.27 72.51 72.37 72.48 61,089 +0.17(+0.23%)
Sep 22, 2023 72.53 72.55 72.26 72.31 11,804 +0.01(+0.02%)
Sep 21, 2023 72.15 72.38 72.13 72.30 20,710 -0.05(-0.07%)
Sep 20, 2023 72.60 72.75 72.35 72.35 12,092 -0.15(-0.21%)
Sep 19, 2023 72.70 72.79 72.47 72.50 15,179 +0.28(+0.38%)
Sep 18, 2023 72.26 72.31 72.13 72.23 11,074 +0.16(+0.22%)
Sep 15, 2023 71.89 72.16 71.89 72.07 12,160 -0.02(-0.03%)
Sep 14, 2023 71.95 72.17 71.95 72.09 7,693 +0.20(+0.28%)
Sep 13, 2023 71.85 71.97 71.85 71.89 20,307 +0.04(+0.06%)
Sep 12, 2023 71.71 71.91 71.71 71.85 6,181 +0.11(+0.15%)
Sep 11, 2023 71.72 71.81 71.64 71.74 11,622 +0.30(+0.42%)
Sep 08, 2023 71.41 71.58 71.35 71.44 20,955 +0.26(+0.36%)
Sep 07, 2023 71.25 71.30 71.15 71.19 13,478 -0.22(-0.31%)
Sep 06, 2023 71.30 71.46 71.26 71.40 2,631 +0.00(+0.00%)
Sep 05, 2023 71.50 71.54 71.40 71.40 12,799 -0.21(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.