Quantcast

Invesco CurrencyShares Canadian Dollar Trust Historical Stock Prices

(ETF)
FXC 
$73.2149
*  
0.2851
0.39%
Get FXC Alerts
*Delayed - data as of May 23, 2019  -  Find a broker to begin trading FXC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2019 TO 22-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 73.16 73.26 73.09 73.2149 22,417
05/22/2019 73.69 73.76 73.45 73.5 24,388
05/21/2019 73.532 73.62 73.48 73.6 11,610
05/20/2019 73.49 73.51 73.428 73.48 6,977
05/17/2019 73.13 73.4 73.12 73.33 115,139
05/16/2019 73.465 73.55 73.2311 73.2666 4,590
05/15/2019 73.28 73.43 73.17 73.4 41,033
05/14/2019 73.16 73.294 73.16 73.28 20,594
05/13/2019 73.44 73.463 73.17 73.2 16,349
05/10/2019 73.61 73.72 73.41 73.53 38,026
05/09/2019 73.07 73.26 73.07 73.26 35,734
05/08/2019 73.27 73.31 73.1855 73.19 29,810
05/07/2019 73.1803 73.2207 73.1359 73.2207 7,856
05/06/2019 73.15 73.43 73.15 73.43 1,678
05/03/2019 73.34 73.5327 73.34 73.44 8,261
05/02/2019 73.294 73.31 73.23 73.25 1,468
05/01/2019 73.552 73.635 73.3 73.34 34,192
04/30/2019 73.34 73.71 73.33 73.68 13,120
04/29/2019 73.24 73.43 73.22 73.4 24,871
04/26/2019 73.32 73.35 73.27 73.32 24,087
04/25/2019 73.122 73.1473 73.12 73.139 2,756
04/24/2019 73.35 73.42 72.99 73.22 36,127
04/23/2019 73.56 73.616 73.4 73.45 72,582
04/22/2019 73.71 73.949 73.71 73.88 17,188
04/18/2019 73.8 73.8 73.67 73.73 24,006
04/17/2019 74.18 74.18 73.88 73.94 23,858
04/16/2019 73.84 73.8944 73.74 73.86 11,777
04/15/2019 74.08 74.1203 73.72 73.79 22,611
04/12/2019 74.01 74.0562 73.9402 73.96 21,768
04/11/2019 73.64 73.79 73.64 73.78 24,380
04/10/2019 73.97 74.06 73.9139 74.06 6,274
04/09/2019 74.115 74.13 74 74.02 17,814
04/08/2019 73.88 74.13 73.88 74.12 26,595
04/05/2019 73.707 73.72 73.62 73.71 14,121
04/04/2019 73.82 73.87 73.8 73.87 8,004
04/03/2019 73.95 74.11 73.9 73.9 27,701
04/02/2019 74.0617 74.0617 73.78 73.95 14,065
04/01/2019 73.91 74.19 73.7806 74.07 61,124
03/29/2019 73.82 73.91 73.79 73.86 90,466
03/28/2019 73.56 73.603 73.362 73.48 12,884
03/27/2019 73.58 73.68 73.41 73.63 143,808
03/26/2019 73.724 73.77 73.652 73.69 15,868
03/25/2019 73.49 73.63 73.39 73.62 13,277
03/22/2019 73.6 73.7 73.49 73.49 23,259
03/21/2019 73.98 73.98 73.67 73.72 7,929
03/20/2019 73.94 74.42 73.94 74.26 23,834
03/19/2019 74.37 74.4 74.04 74.11 82,379
03/18/2019 73.91 74 73.79 73.93 104,056
03/15/2019 73.8 73.98 73.8 73.9595 17,035
03/14/2019 73.92 74.0527 73.92 73.98 7,479
03/13/2019 74.06 74.21 73.94 74.21 44,602
03/12/2019 73.6759 73.82 73.6759 73.82 39,490
03/11/2019 73.5 73.61 73.5 73.6 15,170
03/08/2019 73.45 73.6299 73.43 73.61 42,106
03/07/2019 73.51 73.51 73.25 73.29 164,033
03/06/2019 73.7 73.8 73.35 73.38 59,075
03/05/2019 73.92 73.99 73.8201 73.83 26,345
03/04/2019 74.11 74.1146 73.9472 74.08 13,721
03/01/2019 74.6 74.63 74.09 74.18 77,017
02/28/2019 74.8 75.1 74.76 74.97 50,592
02/27/2019 75.21 75.21 75.0093 75.04 13,266
02/26/2019 74.6225 75.0424 74.6031 74.99 44,675
02/25/2019 74.88 74.9 74.78 74.8 65,634
02/22/2019 74.75 75.1 74.73 75.07 20,130
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for FXC

Research Brokers before you trade

Want to trade FX?



Smart Portfolio