Canadian Dollar Trust Currencyshares (NY: FXC )

79.44 USD -0.64 (-0.79%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 79.71 79.82 79.34 79.44 823,928 -0.64(-0.79%)
Jun 16, 2021 80.56 80.70 79.96 80.08 228,420 -0.46(-0.58%)
Jun 15, 2021 80.69 80.69 80.43 80.54 121,075 -0.29(-0.36%)
Jun 14, 2021 80.86 80.94 80.82 80.83 70,542 +0.11(+0.13%)
Jun 11, 2021 81.10 81.10 80.65 80.72 62,821 -0.44(-0.54%)
Jun 10, 2021 81.01 81.23 81.01 81.16 21,817 +0.15(+0.19%)
Jun 09, 2021 81.35 81.40 81.00 81.01 93,592 -0.03(-0.04%)
Jun 08, 2021 81.25 81.25 81.01 81.04 66,590 -0.24(-0.30%)
Jun 07, 2021 81.27 81.41 81.20 81.28 61,444 -0.03(-0.04%)
Jun 04, 2021 81.32 81.35 81.18 81.31 65,890 +0.18(+0.22%)
Jun 03, 2021 81.20 81.20 81.04 81.13 282,365 -0.49(-0.60%)
Jun 02, 2021 81.41 81.64 81.36 81.62 16,509 +0.25(+0.31%)
Jun 01, 2021 81.64 81.77 81.32 81.37 21,230 +0.10(+0.12%)
May 28, 2021 81.15 81.40 81.15 81.27 33,272 -0.14(-0.17%)
May 27, 2021 81.31 81.44 81.29 81.41 39,162 +0.36(+0.44%)
May 26, 2021 81.02 81.25 81.00 81.05 80,925 -0.34(-0.42%)
May 25, 2021 81.45 81.52 81.32 81.39 20,292 -0.18(-0.21%)
May 24, 2021 81.46 81.57 81.28 81.57 56,115 +0.14(+0.17%)
May 21, 2021 81.60 81.60 81.22 81.43 34,387 -0.03(-0.04%)
May 20, 2021 81.29 81.50 81.26 81.46 35,973 +0.44(+0.54%)
May 19, 2021 81.27 81.36 80.89 81.02 61,553 -0.41(-0.50%)
May 18, 2021 81.59 81.60 81.34 81.43 82,694 +0.03(+0.03%)
May 17, 2021 81.13 81.42 81.13 81.40 51,091 +0.34(+0.42%)
May 14, 2021 81.21 81.25 80.99 81.06 65,289 +0.31(+0.39%)
May 13, 2021 80.84 81.01 80.53 80.75 57,815 -0.21(-0.27%)
May 12, 2021 81.32 81.40 80.95 80.96 111,161 -0.24(-0.29%)
May 11, 2021 81.11 81.28 81.09 81.20 40,822 -0.03(-0.04%)
May 10, 2021 81.23 81.29 81.07 81.23 43,588 +0.33(+0.41%)
May 07, 2021 80.68 80.98 80.60 80.90 99,917 +0.15(+0.19%)
May 06, 2021 80.36 80.78 80.36 80.75 91,690 +0.72(+0.90%)
May 05, 2021 79.97 80.14 79.96 80.03 77,710 +0.21(+0.26%)
May 04, 2021 79.78 79.84 79.51 79.82 60,173 -0.17(-0.21%)
May 03, 2021 79.90 80.06 79.90 79.99 41,855 +0.08(+0.10%)
Apr 30, 2021 80.01 80.03 79.74 79.91 34,200 -0.12(-0.15%)
Apr 29, 2021 79.93 80.03 79.23 80.03 50,833 +0.29(+0.36%)
Apr 28, 2021 79.29 79.78 79.29 79.74 53,668 +0.53(+0.67%)
Apr 27, 2021 79.17 79.23 79.11 79.21 43,306 -0.03(-0.04%)
Apr 26, 2021 78.94 79.30 78.94 79.24 37,664 +0.51(+0.65%)
Apr 23, 2021 78.64 78.80 78.59 78.73 16,000 +0.15(+0.20%)
Apr 22, 2021 78.48 78.71 78.36 78.58 26,753 -0.05(-0.07%)
Apr 21, 2021 77.75 78.82 77.70 78.63 58,115 +0.76(+0.98%)
Apr 20, 2021 78.40 78.44 77.81 77.87 20,007 -0.50(-0.64%)
Apr 19, 2021 78.61 78.66 78.32 78.37 25,379 -0.16(-0.20%)
Apr 16, 2021 78.53 78.60 78.49 78.53 14,100 +0.17(+0.22%)
Apr 15, 2021 78.55 78.55 78.25 78.36 19,449 -0.11(-0.14%)
Apr 14, 2021 78.16 78.57 78.16 78.47 19,340 +0.09(+0.11%)
Apr 13, 2021 78.11 78.39 78.11 78.38 11,817 +0.18(+0.23%)
Apr 12, 2021 78.27 78.27 78.18 78.20 9,429 -0.21(-0.27%)
Apr 09, 2021 78.32 78.42 78.19 78.41 71,400 +0.21(+0.27%)
Apr 08, 2021 78.01 78.20 77.98 78.20 13,784 +0.34(+0.44%)
Apr 07, 2021 77.87 77.94 77.76 77.86 122,184 -0.28(-0.36%)
Apr 06, 2021 78.23 78.31 78.06 78.14 53,963 -0.31(-0.40%)
Apr 05, 2021 78.37 78.55 78.36 78.45 45,989 +0.15(+0.19%)
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.