Breaking News Bar

Business News and Information

Canadian Dollar Trust Currencyshares (NY: FXC )

75.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:26 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 75.30 75.30 75.06 75.19 6,172 +0.01(+0.01%)
Nov 20, 2020 75.41 75.44 75.13 75.18 14,200 -0.15(-0.20%)
Nov 19, 2020 75.19 75.33 75.17 75.33 18,686 +0.08(+0.10%)
Nov 18, 2020 75.19 75.46 75.19 75.25 7,863 +0.09(+0.12%)
Nov 17, 2020 75.14 75.25 75.07 75.16 20,376 +0.03(+0.04%)
Nov 16, 2020 75.20 75.31 75.11 75.13 12,013 +0.26(+0.35%)
Nov 13, 2020 74.89 74.94 74.73 74.87 19,200 -0.07(-0.09%)
Nov 12, 2020 75.01 75.11 74.86 74.94 43,965 -0.34(-0.45%)
Nov 11, 2020 75.35 75.40 75.26 75.28 32,253 -0.16(-0.21%)
Nov 10, 2020 75.52 75.71 75.44 75.44 14,387 -0.16(-0.21%)
Nov 09, 2020 76.03 76.05 75.60 75.60 60,200 +0.13(+0.17%)
Nov 06, 2020 75.41 75.56 75.33 75.47 7,900 +0.07(+0.09%)
Nov 05, 2020 75.30 75.53 75.30 75.40 40,119 +0.49(+0.65%)
Nov 04, 2020 74.67 75.05 74.59 74.91 8,216 +0.07(+0.09%)
Nov 03, 2020 74.92 75.09 74.72 74.84 23,436 +0.44(+0.59%)
Nov 02, 2020 74.13 74.41 74.13 74.40 17,456 +0.53(+0.72%)
Oct 30, 2020 73.99 73.99 73.73 73.87 13,700 -0.04(-0.05%)
Oct 29, 2020 73.57 73.93 73.49 73.91 17,806 +0.01(+0.01%)
Oct 28, 2020 74.08 74.12 73.86 73.90 52,655 -0.82(-1.10%)
Oct 27, 2020 74.68 74.84 74.68 74.72 5,790 +0.13(+0.18%)
Oct 26, 2020 74.71 74.71 74.47 74.59 16,851 -0.35(-0.46%)
Oct 23, 2020 75.00 75.00 74.83 74.93 6,800 +0.00(+0.00%)
Oct 22, 2020 74.85 75.00 74.82 74.93 5,249 +0.02(+0.03%)
Oct 21, 2020 75.00 75.12 74.91 74.91 6,956 -0.07(-0.10%)
Oct 20, 2020 74.63 75.11 74.63 74.98 15,536 +0.37(+0.50%)
Oct 19, 2020 74.80 74.83 74.61 74.61 8,333 -0.03(-0.04%)
Oct 16, 2020 74.54 74.69 74.54 74.64 7,000 +0.17(+0.23%)
Oct 15, 2020 74.38 74.51 74.29 74.47 9,842 -0.43(-0.57%)
Oct 14, 2020 74.91 74.97 74.85 74.90 3,423 -0.02(-0.03%)
Oct 13, 2020 74.99 74.99 74.90 74.92 11,387 -0.15(-0.20%)
Oct 12, 2020 75.06 75.13 75.04 75.07 18,536 +0.09(+0.12%)
Oct 09, 2020 74.90 75.04 74.85 74.98 27,300 +0.39(+0.52%)
Oct 08, 2020 74.34 74.61 74.34 74.59 8,218 +0.39(+0.53%)
Oct 07, 2020 74.13 74.21 74.10 74.20 5,061 +0.16(+0.22%)
Oct 06, 2020 74.23 74.27 73.93 74.04 26,523 -0.19(-0.25%)
Oct 05, 2020 74.17 74.24 74.14 74.23 8,512 +0.26(+0.35%)
Oct 02, 2020 73.87 74.02 73.87 73.97 16,000 -0.18(-0.24%)
Oct 01, 2020 73.99 74.19 73.99 74.15 13,027 +0.21(+0.28%)
Sep 30, 2020 73.58 73.98 73.54 73.94 13,225 +0.43(+0.58%)
Sep 29, 2020 73.60 73.61 73.37 73.51 19,970 -0.07(-0.10%)
Sep 28, 2020 73.60 73.67 73.51 73.58 22,914 +0.04(+0.05%)
Sep 25, 2020 73.54 73.55 73.37 73.54 7,300 -0.16(-0.22%)
Sep 24, 2020 73.43 73.83 73.42 73.70 23,582 +0.11(+0.15%)
Sep 23, 2020 73.83 73.90 73.55 73.59 39,139 -0.43(-0.58%)
Sep 22, 2020 74.06 74.08 73.83 74.02 12,334 +0.06(+0.07%)
Sep 21, 2020 74.25 74.25 73.93 73.96 31,172 -0.66(-0.88%)
Sep 18, 2020 74.61 74.71 74.57 74.62 14,600 -0.22(-0.29%)
Sep 17, 2020 74.49 74.84 74.43 74.84 11,846 +0.13(+0.17%)
Sep 16, 2020 74.67 74.86 74.67 74.71 15,245 +0.05(+0.07%)
Sep 15, 2020 74.89 74.89 74.62 74.66 39,869 -0.04(-0.06%)
Sep 14, 2020 74.77 74.77 74.68 74.70 11,018 +0.01(+0.02%)
Sep 11, 2020 74.64 74.72 74.56 74.69 10,500 +0.07(+0.09%)
Sep 10, 2020 74.99 75.00 74.58 74.62 15,351 -0.25(-0.33%)
Sep 09, 2020 74.54 74.89 74.54 74.87 20,496 +0.45(+0.60%)
Sep 08, 2020 74.75 74.76 74.42 74.42 47,096 -1.00(-1.33%)
Sep 04, 2020 75.17 75.46 74.97 75.42 16,100 +0.40(+0.54%)
Sep 03, 2020 75.16 75.21 74.88 75.02 95,249 -0.43(-0.57%)
Sep 02, 2020 75.30 75.47 75.20 75.45 35,492 +0.13(+0.18%)
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.
 
bottom clear