Invesco CurrencyShares Canadian Dollar Trust (FXC)
NYSEARCA: FXC · Real-Time Price · USD
70.68
-0.07 (-0.10%)
May 28, 2025, 4:00 PM - Market closed
FXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 70.65 | 70.82 | 70.65 | 70.68 | 70.68 | -0.10% | 13,823 |
| May 27, 2025 | 71.09 | 71.09 | 70.73 | 70.75 | 70.75 | -0.68% | 29,066 |
| May 23, 2025 | 70.84 | 71.32 | 70.84 | 71.23 | 71.23 | 1.04% | 138,790 |
| May 22, 2025 | 70.41 | 70.56 | 70.41 | 70.50 | 70.50 | -0.06% | 24,517 |
| May 21, 2025 | 70.54 | 70.77 | 70.47 | 70.54 | 70.54 | 0.43% | 49,554 |
| May 20, 2025 | 70.16 | 70.25 | 70.07 | 70.24 | 70.24 | 0.24% | 17,896 |
| May 19, 2025 | 70.09 | 70.21 | 70.00 | 70.07 | 70.07 | 0.26% | 102,190 |
| May 16, 2025 | 70.04 | 70.04 | 69.84 | 69.89 | 69.89 | -0.15% | 12,810 |
| May 15, 2025 | 69.84 | 70.00 | 69.80 | 69.99 | 69.99 | 0.10% | 49,167 |
| May 14, 2025 | 70.07 | 70.10 | 69.90 | 69.92 | 69.92 | -0.34% | 188,650 |
| May 13, 2025 | 69.88 | 70.18 | 69.77 | 70.16 | 70.16 | 0.39% | 22,435 |
| May 12, 2025 | 69.91 | 69.94 | 69.77 | 69.89 | 69.89 | -0.46% | 90,198 |
| May 9, 2025 | 70.27 | 70.28 | 70.12 | 70.21 | 70.21 | -0.07% | 73,389 |
| May 8, 2025 | 70.43 | 70.47 | 70.17 | 70.26 | 70.26 | -0.58% | 179,931 |
| May 7, 2025 | 70.87 | 70.98 | 70.67 | 70.67 | 70.67 | -0.45% | 36,829 |
| May 6, 2025 | 70.89 | 71.10 | 70.88 | 70.99 | 70.99 | 0.27% | 53,569 |
| May 5, 2025 | 70.62 | 70.81 | 70.62 | 70.80 | 70.80 | -0.01% | 26,341 |
| May 2, 2025 | 70.91 | 71.05 | 70.76 | 70.81 | 70.81 | 0.25% | 90,565 |
| May 1, 2025 | 70.82 | 70.86 | 70.53 | 70.63 | 70.63 | -0.42% | 39,541 |
| Apr 30, 2025 | 70.67 | 71.02 | 70.58 | 70.93 | 70.90 | 0.40% | 60,037 |
| Apr 29, 2025 | 70.67 | 70.68 | 70.51 | 70.65 | 70.62 | -0.13% | 29,363 |
| Apr 28, 2025 | 70.67 | 70.76 | 70.54 | 70.74 | 70.71 | 0.31% | 20,230 |
| Apr 25, 2025 | 70.48 | 70.58 | 70.47 | 70.52 | 70.49 | -0.03% | 26,052 |
| Apr 24, 2025 | 70.54 | 70.60 | 70.35 | 70.54 | 70.51 | 0.21% | 31,129 |
| Apr 23, 2025 | 70.70 | 70.71 | 70.33 | 70.39 | 70.36 | -0.47% | 155,152 |
| Apr 22, 2025 | 70.70 | 70.88 | 70.60 | 70.72 | 70.69 | - | 70,254 |
| Apr 21, 2025 | 70.97 | 70.97 | 70.62 | 70.72 | 70.69 | 0.11% | 151,186 |
| Apr 17, 2025 | 70.51 | 70.71 | 70.47 | 70.64 | 70.61 | 0.14% | 66,317 |
| Apr 16, 2025 | 70.38 | 70.57 | 70.21 | 70.54 | 70.51 | 0.77% | 39,256 |
| Apr 15, 2025 | 70.45 | 70.52 | 69.95 | 70.00 | 69.97 | -0.71% | 60,714 |
| Apr 14, 2025 | 70.40 | 70.54 | 70.31 | 70.50 | 70.47 | 0.14% | 47,443 |
| Apr 11, 2025 | 70.42 | 70.62 | 70.19 | 70.40 | 70.37 | 0.66% | 122,557 |
| Apr 10, 2025 | 69.53 | 70.06 | 69.53 | 69.94 | 69.91 | 0.98% | 56,899 |
| Apr 9, 2025 | 69.17 | 69.50 | 68.85 | 69.26 | 69.23 | 0.87% | 80,392 |
| Apr 8, 2025 | 69.22 | 69.22 | 68.55 | 68.66 | 68.63 | 0.03% | 28,937 |
| Apr 7, 2025 | 68.75 | 69.04 | 68.55 | 68.64 | 68.61 | -0.16% | 54,084 |
| Apr 4, 2025 | 68.95 | 68.95 | 68.62 | 68.75 | 68.72 | -0.99% | 88,227 |
| Apr 3, 2025 | 69.29 | 69.68 | 69.29 | 69.44 | 69.41 | 1.70% | 147,474 |
| Apr 2, 2025 | 68.26 | 68.33 | 68.21 | 68.28 | 68.25 | -0.07% | 10,736 |
| Apr 1, 2025 | 67.91 | 68.33 | 67.86 | 68.33 | 68.30 | 0.50% | 30,062 |
| Mar 31, 2025 | 68.15 | 68.15 | 67.97 | 67.99 | 67.93 | -0.51% | 20,855 |
| Mar 28, 2025 | 68.41 | 68.51 | 68.27 | 68.34 | 68.28 | -0.03% | 27,907 |
| Mar 27, 2025 | 68.32 | 68.40 | 68.26 | 68.36 | 68.30 | -0.18% | 30,371 |
| Mar 26, 2025 | 68.59 | 68.69 | 68.41 | 68.48 | 68.42 | -0.01% | 23,468 |
| Mar 25, 2025 | 68.46 | 68.50 | 68.30 | 68.49 | 68.43 | 0.29% | 42,344 |
| Mar 24, 2025 | 68.06 | 68.41 | 68.06 | 68.29 | 68.23 | 0.16% | 63,466 |
| Mar 21, 2025 | 68.04 | 68.20 | 68.04 | 68.18 | 68.12 | -0.15% | 38,088 |
| Mar 20, 2025 | 67.91 | 68.29 | 67.91 | 68.28 | 68.22 | 0.04% | 33,484 |
| Mar 19, 2025 | 68.29 | 68.31 | 68.14 | 68.25 | 68.19 | -0.19% | 20,478 |
| Mar 18, 2025 | 68.52 | 68.52 | 68.28 | 68.38 | 68.32 | -0.09% | 32,639 |