Invesco CurrencyShares Canadian Dollar Trust (FXC)
NYSEARCA: FXC · Real-Time Price · USD
70.63
-0.11 (-0.16%)
Apr 29, 2025, 4:00 PM EDT - Market closed
FXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 70.52 | 70.59 | 70.52 | 70.58 | - | -0.23% | 16,423 |
| Apr 28, 2025 | 70.67 | 70.76 | 70.54 | 70.74 | 70.74 | 0.31% | 20,230 |
| Apr 25, 2025 | 70.48 | 70.58 | 70.47 | 70.52 | 70.52 | -0.03% | 26,052 |
| Apr 24, 2025 | 70.54 | 70.60 | 70.35 | 70.54 | 70.54 | 0.21% | 31,129 |
| Apr 23, 2025 | 70.70 | 70.71 | 70.33 | 70.39 | 70.39 | -0.47% | 155,152 |
| Apr 22, 2025 | 70.70 | 70.88 | 70.60 | 70.72 | 70.72 | - | 70,254 |
| Apr 21, 2025 | 70.97 | 70.97 | 70.62 | 70.72 | 70.72 | 0.11% | 151,186 |
| Apr 17, 2025 | 70.51 | 70.71 | 70.47 | 70.64 | 70.64 | 0.14% | 66,317 |
| Apr 16, 2025 | 70.38 | 70.57 | 70.21 | 70.54 | 70.54 | 0.77% | 39,256 |
| Apr 15, 2025 | 70.45 | 70.52 | 69.95 | 70.00 | 70.00 | -0.71% | 60,714 |
| Apr 14, 2025 | 70.40 | 70.54 | 70.31 | 70.50 | 70.50 | 0.14% | 47,443 |
| Apr 11, 2025 | 70.42 | 70.62 | 70.19 | 70.40 | 70.40 | 0.66% | 122,557 |
| Apr 10, 2025 | 69.53 | 70.06 | 69.53 | 69.94 | 69.94 | 0.98% | 56,899 |
| Apr 9, 2025 | 69.17 | 69.50 | 68.85 | 69.26 | 69.26 | 0.87% | 80,392 |
| Apr 8, 2025 | 69.22 | 69.22 | 68.55 | 68.66 | 68.66 | 0.03% | 28,937 |
| Apr 7, 2025 | 68.75 | 69.04 | 68.55 | 68.64 | 68.64 | -0.16% | 54,084 |
| Apr 4, 2025 | 68.95 | 68.95 | 68.62 | 68.75 | 68.75 | -0.99% | 88,227 |
| Apr 3, 2025 | 69.29 | 69.68 | 69.29 | 69.44 | 69.44 | 1.70% | 147,474 |
| Apr 2, 2025 | 68.26 | 68.33 | 68.21 | 68.28 | 68.28 | -0.07% | 10,736 |
| Apr 1, 2025 | 67.91 | 68.33 | 67.86 | 68.33 | 68.33 | 0.50% | 30,062 |
| Mar 31, 2025 | 68.15 | 68.15 | 67.97 | 67.99 | 67.96 | -0.51% | 20,855 |
| Mar 28, 2025 | 68.41 | 68.51 | 68.27 | 68.34 | 68.31 | -0.03% | 27,907 |
| Mar 27, 2025 | 68.32 | 68.40 | 68.26 | 68.36 | 68.33 | -0.18% | 30,371 |
| Mar 26, 2025 | 68.59 | 68.69 | 68.41 | 68.48 | 68.45 | -0.01% | 23,468 |
| Mar 25, 2025 | 68.46 | 68.50 | 68.30 | 68.49 | 68.46 | 0.29% | 42,344 |
| Mar 24, 2025 | 68.06 | 68.41 | 68.06 | 68.29 | 68.26 | 0.16% | 63,466 |
| Mar 21, 2025 | 68.04 | 68.20 | 68.04 | 68.18 | 68.15 | -0.15% | 38,088 |
| Mar 20, 2025 | 67.91 | 68.29 | 67.91 | 68.28 | 68.25 | 0.04% | 33,484 |
| Mar 19, 2025 | 68.29 | 68.31 | 68.14 | 68.25 | 68.22 | -0.19% | 20,478 |
| Mar 18, 2025 | 68.52 | 68.52 | 68.28 | 68.38 | 68.35 | -0.09% | 32,639 |
| Mar 17, 2025 | 68.24 | 68.47 | 68.24 | 68.44 | 68.41 | 0.55% | 41,890 |
| Mar 14, 2025 | 67.88 | 68.09 | 67.78 | 68.06 | 68.03 | 0.46% | 20,237 |
| Mar 13, 2025 | 67.90 | 67.96 | 67.65 | 67.75 | 67.72 | -0.37% | 23,858 |
| Mar 12, 2025 | 67.87 | 68.10 | 67.75 | 68.00 | 67.97 | 0.23% | 37,957 |
| Mar 11, 2025 | 67.83 | 67.92 | 67.32 | 67.85 | 67.81 | 0.23% | 87,329 |
| Mar 10, 2025 | 67.85 | 67.85 | 67.56 | 67.69 | 67.66 | -0.49% | 40,314 |
| Mar 7, 2025 | 68.11 | 68.18 | 67.80 | 68.03 | 67.99 | -0.44% | 43,114 |
| Mar 6, 2025 | 68.13 | 68.58 | 68.09 | 68.33 | 68.29 | 0.26% | 116,882 |
| Mar 5, 2025 | 67.98 | 68.18 | 67.78 | 68.15 | 68.12 | 0.96% | 116,358 |
| Mar 4, 2025 | 67.59 | 67.59 | 67.22 | 67.51 | 67.47 | 0.25% | 66,873 |
| Mar 3, 2025 | 67.91 | 67.98 | 67.20 | 67.34 | 67.30 | -0.35% | 64,414 |
| Feb 28, 2025 | 67.73 | 67.83 | 67.57 | 67.57 | 67.50 | -0.15% | 73,062 |
| Feb 27, 2025 | 67.85 | 67.85 | 67.65 | 67.67 | 67.60 | -0.75% | 45,673 |
| Feb 26, 2025 | 68.08 | 68.37 | 68.08 | 68.18 | 68.11 | -0.21% | 106,852 |
| Feb 25, 2025 | 68.59 | 68.61 | 68.32 | 68.32 | 68.25 | -0.35% | 52,134 |
| Feb 24, 2025 | 68.80 | 68.83 | 68.55 | 68.56 | 68.49 | -0.28% | 85,780 |
| Feb 21, 2025 | 69.00 | 69.00 | 68.72 | 68.75 | 68.68 | -0.39% | 80,652 |
| Feb 20, 2025 | 68.93 | 69.05 | 68.89 | 69.02 | 68.95 | 0.35% | 16,476 |
| Feb 19, 2025 | 68.76 | 68.88 | 68.65 | 68.78 | 68.71 | -0.23% | 68,409 |
| Feb 18, 2025 | 68.90 | 68.95 | 68.82 | 68.94 | 68.87 | -0.07% | 71,372 |