Canadian Dollar Trust Currencyshares Invesco (NY: FXC )

74.93 USD +0.00 (+0.00%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 75.57 75.57 75.28 75.32 22,657 -0.22(-0.29%)
Aug 31, 2020 75.40 75.61 75.40 75.54 136,884 +0.36(+0.48%)
Aug 28, 2020 75.28 75.29 75.04 75.18 57,300 +0.10(+0.13%)
Aug 27, 2020 75.07 75.16 74.87 75.08 38,186 +0.18(+0.24%)
Aug 26, 2020 74.71 74.98 74.71 74.90 13,062 +0.18(+0.24%)
Aug 25, 2020 74.66 74.73 74.58 74.72 21,214 +0.28(+0.37%)
Aug 24, 2020 74.83 74.83 74.41 74.44 24,326 -0.24(-0.32%)
Aug 21, 2020 74.55 74.71 74.42 74.68 22,700 -0.05(-0.07%)
Aug 20, 2020 74.39 74.78 74.39 74.73 16,271 +0.20(+0.27%)
Aug 19, 2020 75.00 75.00 74.52 74.53 45,102 -0.30(-0.40%)
Aug 18, 2020 74.81 74.92 74.62 74.83 103,240 +0.15(+0.20%)
Aug 17, 2020 74.48 74.68 74.48 74.68 24,690 +0.37(+0.50%)
Aug 14, 2020 74.41 74.41 74.26 74.31 14,200 -0.23(-0.31%)
Aug 13, 2020 74.49 74.65 74.44 74.54 52,298 +0.23(+0.31%)
Aug 12, 2020 74.25 74.43 74.22 74.31 13,071 +0.30(+0.41%)
Aug 11, 2020 74.06 74.20 74.00 74.01 50,720 +0.20(+0.26%)
Aug 10, 2020 73.71 73.84 73.71 73.81 17,300 +0.20(+0.27%)
Aug 07, 2020 73.69 73.69 73.55 73.61 19,900 -0.45(-0.61%)
Aug 06, 2020 74.17 74.23 73.96 74.06 49,243 -0.18(-0.24%)
Aug 05, 2020 74.30 74.44 74.14 74.24 37,722 +0.26(+0.35%)
Aug 04, 2020 73.44 73.98 73.44 73.98 26,874 +0.34(+0.46%)
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.