Canadian Dollar Trust Currencyshares (NY: FXC )

78.19 USD -0.08 (-0.10%)
Streaming Delayed Price Updated: 12:27 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 78.22 78.27 78.02 78.27 7,069 -0.16(-0.20%)
Aug 02, 2021 78.69 78.78 78.40 78.43 5,933 -0.20(-0.25%)
Jul 30, 2021 78.93 78.95 78.58 78.63 12,156 -0.19(-0.24%)
Jul 29, 2021 78.64 78.92 78.64 78.82 32,490 +0.53(+0.68%)
Jul 28, 2021 77.91 78.32 77.91 78.29 22,062 +0.40(+0.51%)
Jul 27, 2021 78.10 78.10 77.89 77.89 11,791 -0.34(-0.44%)
Jul 26, 2021 78.07 78.29 78.07 78.23 6,612 +0.16(+0.21%)
Jul 23, 2021 78.07 78.08 77.91 78.07 8,307 -0.02(-0.03%)
Jul 22, 2021 78.20 78.20 77.95 78.09 32,348 +0.00(+0.00%)
Jul 21, 2021 77.64 78.17 77.64 78.09 31,003 +0.70(+0.90%)
Jul 20, 2021 76.86 77.39 76.86 77.39 51,702 +0.39(+0.51%)
Jul 19, 2021 77.04 77.07 76.79 77.00 71,575 -0.83(-1.07%)
Jul 16, 2021 78.03 78.03 77.79 77.83 43,420 -0.06(-0.08%)
Jul 15, 2021 78.16 78.28 77.82 77.89 100,101 -0.57(-0.73%)
Jul 14, 2021 78.80 78.96 78.41 78.46 41,381 +0.06(+0.08%)
Jul 13, 2021 78.34 78.47 78.34 78.40 23,180 -0.40(-0.51%)
Jul 12, 2021 78.54 78.80 78.54 78.80 18,125 -0.06(-0.08%)
Jul 09, 2021 78.52 78.86 78.52 78.86 178,847 +0.58(+0.74%)
Jul 08, 2021 78.21 78.39 78.15 78.28 40,857 -0.31(-0.39%)
Jul 07, 2021 78.86 78.86 78.40 78.59 36,361 -0.17(-0.22%)
Jul 06, 2021 79.09 79.15 78.57 78.76 31,873 -0.88(-1.10%)
Jul 02, 2021 79.21 79.73 79.21 79.64 35,972 +0.74(+0.94%)
Jul 01, 2021 79.31 79.31 78.86 78.90 17,635 -0.25(-0.32%)
Jun 30, 2021 79.21 79.35 79.08 79.15 19,959 -0.03(-0.04%)
Jun 29, 2021 79.35 79.37 79.17 79.18 35,078 -0.34(-0.43%)
Jun 28, 2021 79.54 79.65 79.51 79.52 10,675 -0.31(-0.39%)
Jun 25, 2021 79.87 79.98 79.75 79.83 18,474 +0.17(+0.21%)
Jun 24, 2021 79.76 79.83 79.58 79.66 19,846 -0.10(-0.13%)
Jun 23, 2021 79.98 80.10 79.75 79.76 32,977 +0.01(+0.02%)
Jun 22, 2021 79.28 79.79 79.18 79.75 37,563 +0.32(+0.40%)
Jun 21, 2021 79.19 79.50 79.13 79.43 889,863 +0.46(+0.58%)
Jun 18, 2021 79.21 79.27 78.72 78.97 348,591 -0.47(-0.59%)
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%)
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.