Yahoo

Mail

Singapore markets close in 4 hours 43 minutes

Straits Times Index
3,301.51
+8.82(+0.27%)
Nikkei
38,274.80
+0.75(+0.00%)
Hang Seng
18,155.28
+392.25(+2.21%)
FTSE 100
8,121.24
-22.89(-0.28%)
Bitcoin USD
57,407.51
-2,824.65(-4.69%)
CMC Crypto 200
1,260.27
-78.80(-5.88%)

Invesco CurrencyShares Canadian Dollar Trust (FXC)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

71.06

+0.06

(+0.08%)

At close: 03:23PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	71.04	71.33	70.99	71.06	71.06	32,300
01 May 2024	0.14 Dividend
30 Apr 2024	71.27	71.30	71.13	71.14	71.00	39,900
29 Apr 2024	71.62	71.73	71.60	71.67	71.53	15,300
26 Apr 2024	71.59	71.68	71.49	71.63	71.49	27,100
25 Apr 2024	71.29	71.71	71.29	71.70	71.56	30,300
24 Apr 2024	71.48	71.48	71.31	71.47	71.33	11,300
23 Apr 2024	71.54	71.68	71.45	71.64	71.50	33,100
22 Apr 2024	71.29	71.51	71.20	71.46	71.32	18,600
19 Apr 2024	71.13	71.26	71.12	71.24	71.10	58,600
18 Apr 2024	71.07	71.17	71.00	71.08	70.94	23,000
17 Apr 2024	70.96	71.09	70.85	71.06	70.92	27,100
16 Apr 2024	70.82	70.86	70.66	70.80	70.66	32,900
15 Apr 2024	71.24	71.27	70.91	70.95	70.81	44,400
12 Apr 2024	71.08	71.16	70.94	71.01	70.87	21,500
11 Apr 2024	71.55	71.55	71.30	71.50	71.36	13,200
10 Apr 2024	71.63	71.66	71.40	71.48	71.34	36,400
09 Apr 2024	72.12	72.12	71.92	72.08	71.94	20,800
08 Apr 2024	71.96	72.04	71.96	72.01	71.87	9,400
05 Apr 2024	71.69	71.98	71.64	71.93	71.79	13,600
04 Apr 2024	72.50	72.58	72.13	72.13	71.99	8,700
03 Apr 2024	72.19	72.36	72.19	72.27	72.13	8,000
02 Apr 2024	72.00	72.08	71.99	72.08	71.94	8,800
01 Apr 2024	72.20	72.20	71.88	72.01	71.87	39,500
01 Apr 2024	0.147 Dividend
28 Mar 2024	72.10	72.39	72.10	72.36	72.07	18,200
27 Mar 2024	72.00	72.16	72.00	72.16	71.87	19,300
26 Mar 2024	72.29	72.29	72.06	72.06	71.77	13,400
25 Mar 2024	71.98	72.11	71.98	72.07	71.78	6,800
22 Mar 2024	72.15	72.15	71.90	71.93	71.64	8,400
21 Mar 2024	72.37	72.50	72.31	72.33	72.04	15,500
20 Mar 2024	72.02	72.60	72.01	72.60	72.31	37,600
19 Mar 2024	71.90	72.15	71.90	72.14	71.85	18,900
18 Mar 2024	72.28	72.30	72.22	72.28	71.99	33,600
15 Mar 2024	72.36	72.38	72.19	72.24	71.95	8,700
14 Mar 2024	72.56	72.56	72.25	72.31	72.02	22,400
13 Mar 2024	72.42	72.65	72.42	72.63	72.34	5,600
12 Mar 2024	72.41	72.52	72.35	72.52	72.23	8,900
11 Mar 2024	72.37	72.55	72.37	72.53	72.24	8,000
08 Mar 2024	72.71	72.71	72.44	72.45	72.16	2,900
07 Mar 2024	72.50	72.66	72.48	72.65	72.36	9,100
06 Mar 2024	72.09	72.39	72.06	72.32	72.03	14,500
05 Mar 2024	71.94	72.01	71.89	71.89	71.60	2,700
04 Mar 2024	71.99	72.08	71.96	71.96	71.67	4,400
01 Mar 2024	71.98	72.13	71.84	72.06	71.77	13,500
01 Mar 2024	0.137 Dividend
29 Feb 2024	72.27	72.27	72.11	72.16	71.74	10,800
28 Feb 2024	72.18	72.18	72.10	72.13	71.71	10,300
27 Feb 2024	72.47	72.47	72.33	72.37	71.94	5,500
26 Feb 2024	72.42	72.49	72.39	72.46	72.03	7,400
23 Feb 2024	72.60	72.60	72.42	72.44	72.01	10,700
22 Feb 2024	72.44	72.59	72.44	72.55	72.12	2,700
21 Feb 2024	72.31	72.47	72.31	72.41	71.98	5,400
20 Feb 2024	72.38	72.43	72.29	72.34	71.91	14,500
16 Feb 2024	72.48	72.60	72.43	72.48	72.05	36,600
15 Feb 2024	72.41	72.65	72.41	72.56	72.13	12,400
14 Feb 2024	72.18	72.20	72.13	72.17	71.75	10,200
13 Feb 2024	72.26	72.26	71.98	72.05	71.63	19,900
12 Feb 2024	72.56	72.79	72.56	72.69	72.26	4,800
09 Feb 2024	72.55	72.66	72.55	72.62	72.19	23,900
08 Feb 2024	72.54	72.74	72.54	72.61	72.18	9,200
07 Feb 2024	72.47	72.62	72.47	72.61	72.18	3,700
06 Feb 2024	72.14	72.46	72.14	72.46	72.03	2,500
05 Feb 2024	72.43	72.43	72.15	72.15	71.73	6,200
02 Feb 2024	72.55	72.63	72.55	72.63	72.20	6,200
01 Feb 2024	72.79	73.06	72.78	72.94	72.51	18,900
01 Feb 2024	0.148 Dividend
31 Jan 2024	73.05	73.29	72.81	72.81	72.23	50,400
30 Jan 2024	72.87	73.08	72.87	73.04	72.46	11,600
29 Jan 2024	72.77	73.00	72.74	72.96	72.38	9,000
26 Jan 2024	72.85	72.85	72.69	72.83	72.25	25,200
25 Jan 2024	72.46	72.58	72.43	72.58	72.01	17,700
24 Jan 2024	72.91	72.91	72.31	72.35	71.78	14,700
23 Jan 2024	72.51	72.66	72.50	72.66	72.09	16,000
22 Jan 2024	72.83	72.87	72.51	72.55	71.98	36,600
19 Jan 2024	72.51	72.82	72.49	72.81	72.23	33,800
18 Jan 2024	72.35	72.46	72.35	72.43	71.86	7,600
17 Jan 2024	72.24	72.37	72.23	72.35	71.78	9,400
16 Jan 2024	72.62	72.62	72.39	72.48	71.91	13,900
12 Jan 2024	73.16	73.29	72.89	72.92	72.34	5,800
11 Jan 2024	73.15	73.17	72.77	73.00	72.42	20,200
10 Jan 2024	73.00	73.10	73.00	73.09	72.51	3,900
09 Jan 2024	73.10	73.10	72.90	72.98	72.40	10,700
08 Jan 2024	73.03	73.21	72.90	73.14	72.56	8,500
05 Jan 2024	73.15	73.23	73.06	73.07	72.49	7,100
04 Jan 2024	73.14	73.20	73.13	73.17	72.59	14,200
03 Jan 2024	73.12	73.20	73.08	73.14	72.56	28,900
02 Jan 2024	73.34	73.45	73.26	73.26	72.68	10,800
02 Jan 2024	0.15 Dividend
29 Dec 2023	73.85	74.24	73.84	73.88	73.15	19,000
28 Dec 2023	74.05	74.23	73.94	74.00	73.27	29,200
27 Dec 2023	74.18	74.28	74.02	74.11	73.37	39,400
26 Dec 2023	74.05	74.16	74.05	74.11	73.37	18,700
22 Dec 2023	73.89	74.00	73.73	73.76	73.03	51,400
21 Dec 2023	73.43	73.69	73.40	73.69	72.96	13,900
20 Dec 2023	73.34	73.49	73.20	73.20	72.47	11,700
19 Dec 2023	73.20	73.38	73.20	73.38	72.65	25,800
18 Dec 2023	73.08	73.15	72.94	73.02	72.30	30,300
15 Dec 2023	73.04	73.24	73.04	73.16	72.43	67,400
14 Dec 2023	72.75	73.03	72.75	72.98	72.26	43,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,301.51+8.82(+0.27%)

Nikkei38,274.80+0.75(+0.00%)

Hang Seng18,155.28+392.25(+2.21%)

FTSE 1008,121.24-22.89(-0.28%)

Bitcoin USD57,407.51-2,824.65(-4.69%)

CMC Crypto 2001,260.27-78.80(-5.88%)

Invesco CurrencyShares Canadian Dollar Trust (FXC)

Straits Times Index
3,301.51
+8.82(+0.27%)

Nikkei
38,274.80
+0.75(+0.00%)

Hang Seng
18,155.28
+392.25(+2.21%)

FTSE 100
8,121.24
-22.89(-0.28%)

Bitcoin USD
57,407.51
-2,824.65(-4.69%)

CMC Crypto 200
1,260.27
-78.80(-5.88%)