Skip to main content

Canadian Dollar Trust Currencyshares (NY: FXC )

72.42 -0.02 (-0.02%)
Streaming Delayed Price Updated: 11:15 AM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 72.60 72.60 72.42 72.44 10,715 -0.11(-0.15%)
Feb 22, 2024 72.44 72.59 72.44 72.55 2,745 +0.14(+0.19%)
Feb 21, 2024 72.31 72.47 72.31 72.41 5,366 +0.07(+0.10%)
Feb 20, 2024 72.38 72.43 72.29 72.34 14,521 -0.14(-0.19%)
Feb 16, 2024 72.48 72.60 72.43 72.48 36,596 -0.08(-0.11%)
Feb 15, 2024 72.41 72.65 72.41 72.56 12,386 +0.39(+0.54%)
Feb 14, 2024 72.18 72.20 72.13 72.17 10,169 +0.12(+0.17%)
Feb 13, 2024 72.26 72.26 71.98 72.05 19,871 -0.64(-0.87%)
Feb 12, 2024 72.56 72.79 72.56 72.69 4,801 +0.07(+0.09%)
Feb 09, 2024 72.55 72.66 72.55 72.62 23,915 +0.01(+0.01%)
Feb 08, 2024 72.54 72.74 72.54 72.61 9,194 -0.00(-0.01%)
Feb 07, 2024 72.47 72.62 72.47 72.61 3,747 +0.15(+0.21%)
Feb 06, 2024 72.14 72.46 72.14 72.46 2,530 +0.31(+0.43%)
Feb 05, 2024 72.43 72.43 72.15 72.15 6,233 -0.48(-0.66%)
Feb 02, 2024 72.55 72.63 72.55 72.63 6,226 -0.31(-0.43%)
Feb 01, 2024 72.79 73.06 72.78 72.94 18,868 +0.28(+0.38%)
Jan 31, 2024 72.90 73.14 72.66 72.66 50,519 -0.23(-0.31%)
Jan 30, 2024 72.72 72.93 72.72 72.89 11,587 +0.08(+0.11%)
Jan 29, 2024 72.62 72.85 72.59 72.81 9,049 +0.13(+0.18%)
Jan 26, 2024 72.70 72.70 72.55 72.68 25,209 +0.25(+0.34%)
Jan 25, 2024 72.31 72.44 72.28 72.44 17,710 +0.23(+0.32%)
Jan 24, 2024 72.76 72.76 72.16 72.20 14,734 -0.31(-0.43%)
Jan 23, 2024 72.36 72.51 72.35 72.51 16,030 +0.11(+0.15%)
Jan 22, 2024 72.68 72.72 72.36 72.40 36,668 -0.25(-0.35%)
Jan 19, 2024 72.36 72.67 72.34 72.66 33,825 +0.37(+0.52%)
Jan 18, 2024 72.20 72.31 72.20 72.28 7,657 +0.08(+0.11%)
Jan 17, 2024 72.09 72.23 72.08 72.20 9,397 -0.13(-0.18%)
Jan 16, 2024 72.47 72.47 72.24 72.33 13,959 -0.44(-0.60%)
Jan 12, 2024 73.01 73.14 72.74 72.77 5,800 -0.08(-0.11%)
Jan 11, 2024 73.00 73.02 72.62 72.85 20,273 -0.09(-0.12%)
Jan 10, 2024 72.85 72.95 72.85 72.94 3,863 +0.11(+0.15%)
Jan 09, 2024 72.95 72.95 72.75 72.83 10,754 -0.16(-0.22%)
Jan 08, 2024 72.88 73.06 72.75 72.99 8,547 +0.07(+0.10%)
Jan 05, 2024 73.00 73.08 72.91 72.92 7,088 -0.10(-0.14%)
Jan 04, 2024 72.99 73.05 72.98 73.02 14,245 +0.03(+0.04%)
Jan 03, 2024 72.97 73.05 72.93 72.99 29,005 -0.12(-0.16%)
Jan 02, 2024 73.19 73.30 73.11 73.11 10,783 -0.47(-0.64%)
Dec 29, 2023 73.55 73.94 73.54 73.58 19,045 -0.12(-0.16%)
Dec 28, 2023 73.75 73.93 73.64 73.70 29,289 -0.11(-0.15%)
Dec 27, 2023 73.88 73.98 73.72 73.81 39,554 +0.00(+0.00%)
Dec 26, 2023 73.75 73.86 73.75 73.81 18,786 +0.35(+0.47%)
Dec 22, 2023 73.59 73.70 73.43 73.46 51,638 +0.07(+0.10%)
Dec 21, 2023 73.13 73.39 73.10 73.39 13,994 +0.49(+0.67%)
Dec 20, 2023 73.04 73.19 72.90 72.90 11,761 -0.18(-0.25%)
Dec 19, 2023 72.90 73.08 72.90 73.08 25,939 +0.36(+0.49%)
Dec 18, 2023 72.78 72.85 72.65 72.72 30,412 -0.14(-0.19%)
Dec 15, 2023 72.74 72.94 72.74 72.86 67,637 +0.18(+0.25%)
Dec 14, 2023 72.45 72.73 72.45 72.68 43,434 +0.51(+0.70%)
Dec 13, 2023 71.85 72.18 71.69 72.18 19,393 +0.50(+0.69%)
Dec 12, 2023 71.64 71.68 71.54 71.68 10,839 -0.10(-0.14%)
Dec 11, 2023 71.79 71.87 71.69 71.78 12,024 +0.11(+0.15%)
Dec 08, 2023 71.55 71.71 71.55 71.67 38,173 +0.04(+0.06%)
Dec 07, 2023 71.57 71.69 71.57 71.63 7,953 -0.05(-0.07%)
Dec 06, 2023 71.79 71.87 71.64 71.68 8,944 +0.02(+0.03%)
Dec 05, 2023 71.69 71.83 71.66 71.66 18,087 -0.28(-0.39%)
Dec 04, 2023 71.74 71.99 71.74 71.94 14,651 -0.23(-0.32%)
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.