STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

Invesco CurrencyShares Canadian Dollar Trust (FXC)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

71.18

-0.49

(-0.68%)

As of 01:18PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	71.26	71.28	71.18	71.18	71.18	9,869
Apr 29, 2024	71.62	71.73	71.60	71.67	71.67	15,300
Apr 26, 2024	71.59	71.68	71.49	71.63	71.63	27,100
Apr 25, 2024	71.29	71.71	71.29	71.70	71.70	30,300
Apr 24, 2024	71.48	71.48	71.31	71.47	71.47	11,300
Apr 23, 2024	71.54	71.68	71.45	71.64	71.64	33,100
Apr 22, 2024	71.29	71.51	71.20	71.46	71.46	18,600
Apr 19, 2024	71.13	71.26	71.12	71.24	71.24	58,600
Apr 18, 2024	71.07	71.17	71.00	71.08	71.08	23,000
Apr 17, 2024	70.96	71.09	70.85	71.06	71.06	27,100
Apr 16, 2024	70.82	70.86	70.66	70.80	70.80	32,900
Apr 15, 2024	71.24	71.27	70.91	70.95	70.95	44,400
Apr 12, 2024	71.08	71.16	70.94	71.01	71.01	21,500
Apr 11, 2024	71.55	71.55	71.30	71.50	71.50	13,200
Apr 10, 2024	71.63	71.66	71.40	71.48	71.48	36,400
Apr 09, 2024	72.12	72.12	71.92	72.08	72.08	20,800
Apr 08, 2024	71.96	72.04	71.96	72.01	72.01	9,400
Apr 05, 2024	71.69	71.98	71.64	71.93	71.93	13,600
Apr 04, 2024	72.50	72.58	72.13	72.13	72.13	8,700
Apr 03, 2024	72.19	72.36	72.19	72.27	72.27	8,000
Apr 02, 2024	72.00	72.08	71.99	72.08	72.08	8,800
Apr 01, 2024	72.20	72.20	71.88	72.01	72.01	39,500
Apr 01, 2024	0.147 Dividend
Mar 28, 2024	72.10	72.39	72.10	72.36	72.21	18,200
Mar 27, 2024	72.00	72.16	72.00	72.16	72.01	19,300
Mar 26, 2024	72.29	72.29	72.06	72.06	71.91	13,400
Mar 25, 2024	71.98	72.11	71.98	72.07	71.92	6,800
Mar 22, 2024	72.15	72.15	71.90	71.93	71.78	8,400
Mar 21, 2024	72.37	72.50	72.31	72.33	72.18	15,500
Mar 20, 2024	72.02	72.60	72.01	72.60	72.45	37,600
Mar 19, 2024	71.90	72.15	71.90	72.14	71.99	18,900
Mar 18, 2024	72.28	72.30	72.22	72.28	72.13	33,600
Mar 15, 2024	72.36	72.38	72.19	72.24	72.09	8,700
Mar 14, 2024	72.56	72.56	72.25	72.31	72.16	22,400
Mar 13, 2024	72.42	72.65	72.42	72.63	72.48	5,600
Mar 12, 2024	72.41	72.52	72.35	72.52	72.37	8,900
Mar 11, 2024	72.37	72.55	72.37	72.53	72.38	8,000
Mar 08, 2024	72.71	72.71	72.44	72.45	72.30	2,900
Mar 07, 2024	72.50	72.66	72.48	72.65	72.50	9,100
Mar 06, 2024	72.09	72.39	72.06	72.32	72.17	14,500
Mar 05, 2024	71.94	72.01	71.89	71.89	71.74	2,700
Mar 04, 2024	71.99	72.08	71.96	71.96	71.81	4,400
Mar 01, 2024	71.98	72.13	71.84	72.06	71.91	13,500
Mar 01, 2024	0.137 Dividend
Feb 29, 2024	72.27	72.27	72.11	72.16	71.88	10,800
Feb 28, 2024	72.18	72.18	72.10	72.13	71.85	10,300
Feb 27, 2024	72.47	72.47	72.33	72.37	72.09	5,500
Feb 26, 2024	72.42	72.49	72.39	72.46	72.18	7,400
Feb 23, 2024	72.60	72.60	72.42	72.44	72.16	10,700
Feb 22, 2024	72.44	72.59	72.44	72.55	72.27	2,700
Feb 21, 2024	72.31	72.47	72.31	72.41	72.13	5,400
Feb 20, 2024	72.38	72.43	72.29	72.34	72.06	14,500
Feb 16, 2024	72.48	72.60	72.43	72.48	72.20	36,600
Feb 15, 2024	72.41	72.65	72.41	72.56	72.28	12,400
Feb 14, 2024	72.18	72.20	72.13	72.17	71.89	10,200
Feb 13, 2024	72.26	72.26	71.98	72.05	71.77	19,900
Feb 12, 2024	72.56	72.79	72.56	72.69	72.40	4,800
Feb 09, 2024	72.55	72.66	72.55	72.62	72.33	23,900
Feb 08, 2024	72.54	72.74	72.54	72.61	72.32	9,200
Feb 07, 2024	72.47	72.62	72.47	72.61	72.32	3,700
Feb 06, 2024	72.14	72.46	72.14	72.46	72.18	2,500
Feb 05, 2024	72.43	72.43	72.15	72.15	71.87	6,200
Feb 02, 2024	72.55	72.63	72.55	72.63	72.34	6,200
Feb 01, 2024	72.79	73.06	72.78	72.94	72.65	18,900
Feb 01, 2024	0.148 Dividend
Jan 31, 2024	73.05	73.29	72.81	72.81	72.38	50,400
Jan 30, 2024	72.87	73.08	72.87	73.04	72.61	11,600
Jan 29, 2024	72.77	73.00	72.74	72.96	72.53	9,000
Jan 26, 2024	72.85	72.85	72.69	72.83	72.40	25,200
Jan 25, 2024	72.46	72.58	72.43	72.58	72.15	17,700
Jan 24, 2024	72.91	72.91	72.31	72.35	71.92	14,700
Jan 23, 2024	72.51	72.66	72.50	72.66	72.23	16,000
Jan 22, 2024	72.83	72.87	72.51	72.55	72.12	36,600
Jan 19, 2024	72.51	72.82	72.49	72.81	72.38	33,800
Jan 18, 2024	72.35	72.46	72.35	72.43	72.00	7,600
Jan 17, 2024	72.24	72.37	72.23	72.35	71.92	9,400
Jan 16, 2024	72.62	72.62	72.39	72.48	72.05	13,900
Jan 12, 2024	73.16	73.29	72.89	72.92	72.49	5,800
Jan 11, 2024	73.15	73.17	72.77	73.00	72.57	20,200
Jan 10, 2024	73.00	73.10	73.00	73.09	72.66	3,900
Jan 09, 2024	73.10	73.10	72.90	72.98	72.55	10,700
Jan 08, 2024	73.03	73.21	72.90	73.14	72.70	8,500
Jan 05, 2024	73.15	73.23	73.06	73.07	72.64	7,100
Jan 04, 2024	73.14	73.20	73.13	73.17	72.73	14,200
Jan 03, 2024	73.12	73.20	73.08	73.14	72.70	28,900
Jan 02, 2024	73.34	73.45	73.26	73.26	72.82	10,800
Jan 02, 2024	0.15 Dividend
Dec 29, 2023	73.85	74.24	73.84	73.88	73.29	19,000
Dec 28, 2023	74.05	74.23	73.94	74.00	73.41	29,200
Dec 27, 2023	74.18	74.28	74.02	74.11	73.52	39,400
Dec 26, 2023	74.05	74.16	74.05	74.11	73.52	18,700
Dec 22, 2023	73.89	74.00	73.73	73.76	73.17	51,400
Dec 21, 2023	73.43	73.69	73.40	73.69	73.10	13,900
Dec 20, 2023	73.34	73.49	73.20	73.20	72.62	11,700
Dec 19, 2023	73.20	73.38	73.20	73.38	72.80	25,800
Dec 18, 2023	73.08	73.15	72.94	73.02	72.44	30,300
Dec 15, 2023	73.04	73.24	73.04	73.16	72.58	67,400
Dec 14, 2023	72.75	73.03	72.75	72.98	72.40	43,300
Dec 13, 2023	72.14	72.47	71.99	72.47	71.89	19,300
Dec 12, 2023	71.93	71.97	71.83	71.97	71.40	10,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,816.26-195.36(-0.89%)

S&P 5005,070.25-45.92(-0.90%)

DOW38,006.14-379.95(-0.99%)

CAD/USD0.7268-0.0053(-0.73%)

CRUDE OIL81.73-0.90(-1.09%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Invesco CurrencyShares Canadian Dollar Trust (FXC)

S&P/TSX
21,816.26
-195.36(-0.89%)

S&P 500
5,070.25
-45.92(-0.90%)

DOW
38,006.14
-379.95(-0.99%)

CAD/USD
0.7268
-0.0053(-0.73%)

CRUDE OIL
81.73
-0.90(-1.09%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)