Invesco CurrencyShares Canadian Dollar Trust (FXC)
NYSEARCA: FXC · Real-Time Price · USD
68.75
-0.27 (-0.39%)
At close: Feb 21, 2025, 3:59 PM
68.74
-0.02 (-0.02%)
After-hours: Feb 21, 2025, 4:10 PM EST
FXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 69.00 | 69.00 | 68.72 | 68.75 | 68.75 | -0.39% | 80,652 |
| Feb 20, 2025 | 68.93 | 69.05 | 68.89 | 69.02 | 69.02 | 0.35% | 16,476 |
| Feb 19, 2025 | 68.76 | 68.88 | 68.65 | 68.78 | 68.78 | -0.23% | 68,409 |
| Feb 18, 2025 | 68.90 | 68.95 | 68.82 | 68.94 | 68.94 | -0.07% | 71,372 |
| Feb 14, 2025 | 69.08 | 69.08 | 68.95 | 68.99 | 68.99 | 0.13% | 56,335 |
| Feb 13, 2025 | 68.46 | 68.92 | 68.46 | 68.90 | 68.90 | 0.69% | 89,903 |
| Feb 12, 2025 | 68.25 | 68.55 | 68.23 | 68.43 | 68.43 | -0.03% | 42,427 |
| Feb 11, 2025 | 68.30 | 68.47 | 68.26 | 68.45 | 68.45 | 0.16% | 39,577 |
| Feb 10, 2025 | 68.22 | 68.34 | 68.17 | 68.34 | 68.34 | -0.16% | 46,076 |
| Feb 7, 2025 | 68.43 | 68.49 | 68.23 | 68.45 | 68.45 | 0.15% | 73,644 |
| Feb 6, 2025 | 68.16 | 68.36 | 68.13 | 68.35 | 68.35 | 0.08% | 109,259 |
| Feb 5, 2025 | 68.50 | 68.50 | 68.24 | 68.29 | 68.29 | - | 111,999 |
| Feb 4, 2025 | 68.00 | 68.35 | 67.97 | 68.29 | 68.29 | 1.74% | 91,199 |
| Feb 3, 2025 | 66.76 | 67.28 | 66.52 | 67.12 | 67.12 | -0.30% | 168,331 |
| Jan 31, 2025 | 67.32 | 68.04 | 67.22 | 67.32 | 67.27 | -0.31% | 168,463 |
| Jan 30, 2025 | 67.94 | 67.94 | 67.03 | 67.53 | 67.48 | -0.37% | 97,689 |
| Jan 29, 2025 | 67.68 | 67.85 | 67.66 | 67.78 | 67.73 | -0.22% | 12,028 |
| Jan 28, 2025 | 68.10 | 68.10 | 67.90 | 67.93 | 67.88 | -0.16% | 13,505 |
| Jan 27, 2025 | 68.09 | 68.09 | 67.93 | 68.04 | 67.99 | -0.15% | 27,637 |
| Jan 24, 2025 | 68.32 | 68.32 | 68.14 | 68.15 | 68.09 | 0.21% | 22,836 |
| Jan 23, 2025 | 67.94 | 68.16 | 67.90 | 68.01 | 67.95 | 0.10% | 14,467 |
| Jan 22, 2025 | 68.05 | 68.05 | 67.94 | 67.94 | 67.89 | -0.38% | 19,892 |
| Jan 21, 2025 | 67.83 | 68.28 | 67.80 | 68.20 | 68.15 | 0.92% | 101,179 |
| Jan 17, 2025 | 67.73 | 67.95 | 67.55 | 67.58 | 67.53 | -0.46% | 25,117 |
| Jan 16, 2025 | 67.97 | 68.00 | 67.88 | 67.89 | 67.84 | -0.47% | 19,845 |
| Jan 15, 2025 | 68.29 | 68.32 | 68.09 | 68.21 | 68.16 | 0.21% | 29,293 |
| Jan 14, 2025 | 67.93 | 68.09 | 67.93 | 68.07 | 68.02 | 0.28% | 20,369 |
| Jan 13, 2025 | 67.83 | 67.89 | 67.79 | 67.88 | 67.83 | 0.19% | 25,324 |
| Jan 10, 2025 | 67.95 | 67.95 | 67.69 | 67.75 | 67.70 | -0.29% | 28,783 |
| Jan 8, 2025 | 67.98 | 67.98 | 67.87 | 67.95 | 67.89 | -0.23% | 86,098 |
| Jan 7, 2025 | 68.24 | 68.27 | 68.06 | 68.10 | 68.05 | -0.18% | 30,174 |
| Jan 6, 2025 | 68.16 | 68.27 | 68.00 | 68.22 | 68.17 | 0.86% | 150,788 |
| Jan 3, 2025 | 67.86 | 67.86 | 67.55 | 67.64 | 67.59 | -0.37% | 61,266 |
| Jan 2, 2025 | 67.68 | 67.90 | 67.68 | 67.89 | 67.84 | -0.19% | 102,778 |
| Dec 31, 2024 | 67.94 | 68.05 | 67.91 | 68.02 | 67.91 | -0.19% | 12,831 |
| Dec 30, 2024 | 67.90 | 68.15 | 67.82 | 68.15 | 68.03 | 0.44% | 58,369 |
| Dec 27, 2024 | 67.92 | 67.92 | 67.71 | 67.85 | 67.74 | -0.06% | 26,290 |
| Dec 26, 2024 | 67.94 | 67.94 | 67.86 | 67.89 | 67.78 | -0.21% | 11,904 |
| Dec 24, 2024 | 68.08 | 68.10 | 67.96 | 68.04 | 67.92 | -0.05% | 13,331 |
| Dec 23, 2024 | 67.82 | 68.08 | 67.80 | 68.07 | 67.96 | -0.03% | 25,988 |
| Dec 20, 2024 | 67.99 | 68.23 | 67.99 | 68.09 | 67.98 | 0.16% | 48,750 |
| Dec 19, 2024 | 68.07 | 68.18 | 67.97 | 67.98 | 67.87 | 0.31% | 35,776 |
| Dec 18, 2024 | 68.39 | 68.39 | 67.72 | 67.77 | 67.66 | -0.82% | 68,756 |
| Dec 17, 2024 | 68.46 | 68.46 | 68.27 | 68.33 | 68.22 | -0.44% | 23,214 |
| Dec 16, 2024 | 68.70 | 68.73 | 68.52 | 68.63 | 68.51 | -0.06% | 17,067 |
| Dec 13, 2024 | 68.75 | 68.76 | 68.64 | 68.67 | 68.55 | -0.10% | 23,040 |
| Dec 12, 2024 | 69.00 | 69.00 | 68.74 | 68.74 | 68.62 | -0.40% | 23,775 |
| Dec 11, 2024 | 68.90 | 69.24 | 68.90 | 69.01 | 68.89 | 0.03% | 25,453 |
| Dec 10, 2024 | 69.00 | 69.03 | 68.88 | 68.99 | 68.87 | - | 11,826 |
| Dec 9, 2024 | 69.36 | 69.36 | 68.97 | 68.99 | 68.87 | -0.13% | 35,915 |
| Dec 6, 2024 | 69.29 | 69.29 | 69.00 | 69.08 | 68.96 | -0.83% | 27,566 |
| Dec 5, 2024 | 69.77 | 69.77 | 69.48 | 69.66 | 69.54 | 0.27% | 11,776 |
| Dec 4, 2024 | 69.54 | 69.54 | 69.45 | 69.47 | 69.36 | 0.03% | 3,191 |
| Dec 3, 2024 | 69.63 | 69.63 | 69.43 | 69.45 | 69.33 | -0.17% | 13,293 |
| Dec 2, 2024 | 69.58 | 69.60 | 69.42 | 69.57 | 69.45 | -0.40% | 16,597 |
| Nov 29, 2024 | 69.66 | 69.85 | 69.66 | 69.85 | 69.66 | 0.13% | 3,363 |
| Nov 27, 2024 | 69.63 | 69.80 | 69.62 | 69.76 | 69.57 | 0.36% | 6,612 |
| Nov 26, 2024 | 69.34 | 69.55 | 69.27 | 69.51 | 69.32 | -0.62% | 23,695 |
| Nov 25, 2024 | 70.01 | 70.02 | 69.88 | 69.95 | 69.76 | -0.03% | 8,511 |
| Nov 22, 2024 | 70.02 | 70.04 | 69.95 | 69.97 | 69.78 | -0.05% | 4,101 |
| Nov 21, 2024 | 70.09 | 70.19 | 69.99 | 70.01 | 69.81 | 0.08% | 11,328 |
| Nov 20, 2024 | 69.88 | 69.95 | 69.81 | 69.95 | 69.76 | -0.14% | 7,861 |
| Nov 19, 2024 | 69.89 | 70.05 | 69.89 | 70.05 | 69.85 | 0.34% | 16,691 |
| Nov 18, 2024 | 69.48 | 69.84 | 69.48 | 69.81 | 69.62 | 0.55% | 11,823 |
| Nov 15, 2024 | 69.48 | 69.51 | 69.37 | 69.43 | 69.24 | -0.22% | 29,155 |
| Nov 14, 2024 | 69.78 | 69.80 | 69.53 | 69.58 | 69.39 | -0.35% | 16,311 |
| Nov 13, 2024 | 69.98 | 69.98 | 69.82 | 69.82 | 69.63 | -0.42% | 16,407 |
| Nov 12, 2024 | 70.09 | 70.15 | 70.04 | 70.12 | 69.92 | -0.18% | 17,430 |
| Nov 11, 2024 | 70.13 | 70.27 | 70.11 | 70.24 | 70.04 | - | 14,095 |
| Nov 8, 2024 | 70.30 | 70.33 | 70.22 | 70.24 | 70.04 | -0.40% | 20,366 |
| Nov 7, 2024 | 70.47 | 70.60 | 70.44 | 70.52 | 70.32 | 0.53% | 29,051 |
| Nov 6, 2024 | 70.08 | 70.21 | 70.05 | 70.15 | 69.96 | -0.75% | 30,047 |
| Nov 5, 2024 | 70.51 | 70.68 | 70.51 | 70.68 | 70.48 | 0.50% | 22,492 |
| Nov 4, 2024 | 70.39 | 70.46 | 70.32 | 70.33 | 70.13 | 0.38% | 10,830 |
| Nov 1, 2024 | 70.27 | 70.29 | 70.04 | 70.06 | 69.87 | -0.38% | 19,977 |
| Oct 31, 2024 | 70.41 | 70.44 | 70.23 | 70.33 | 70.04 | -0.11% | 41,640 |
| Oct 30, 2024 | 70.29 | 70.45 | 70.25 | 70.41 | 70.11 | 0.09% | 10,053 |
| Oct 29, 2024 | 70.38 | 70.45 | 70.27 | 70.34 | 70.05 | -0.24% | 15,147 |
| Oct 28, 2024 | 70.46 | 70.51 | 70.43 | 70.51 | 70.22 | 0.09% | 30,517 |
| Oct 25, 2024 | 70.62 | 70.63 | 70.45 | 70.45 | 70.16 | -0.25% | 6,734 |
| Oct 24, 2024 | 70.77 | 70.77 | 70.59 | 70.63 | 70.34 | -0.13% | 28,023 |
| Oct 23, 2024 | 70.65 | 70.74 | 70.59 | 70.72 | 70.43 | -0.08% | 21,015 |
| Oct 22, 2024 | 70.79 | 70.83 | 70.74 | 70.78 | 70.49 | 0.08% | 8,321 |
| Oct 21, 2024 | 70.72 | 70.77 | 70.65 | 70.72 | 70.43 | -0.18% | 5,246 |
| Oct 18, 2024 | 70.92 | 70.92 | 70.83 | 70.86 | 70.56 | -0.05% | 6,023 |
| Oct 17, 2024 | 70.98 | 71.02 | 70.89 | 70.89 | 70.60 | -0.35% | 10,182 |
| Oct 16, 2024 | 71.00 | 71.15 | 70.99 | 71.14 | 70.84 | 0.30% | 6,994 |
| Oct 15, 2024 | 70.87 | 70.93 | 70.76 | 70.93 | 70.63 | 0.06% | 9,888 |
| Oct 14, 2024 | 70.85 | 70.91 | 70.85 | 70.89 | 70.60 | -0.25% | 4,648 |
| Oct 11, 2024 | 71.10 | 71.16 | 70.99 | 71.07 | 70.77 | -0.14% | 9,148 |
| Oct 10, 2024 | 71.10 | 71.17 | 71.00 | 71.17 | 70.87 | -0.17% | 12,081 |
| Oct 9, 2024 | 71.41 | 71.50 | 71.27 | 71.29 | 71.00 | -0.48% | 12,989 |
| Oct 8, 2024 | 71.64 | 71.64 | 71.50 | 71.64 | 71.34 | -0.16% | 3,275 |
| Oct 7, 2024 | 71.85 | 71.90 | 71.73 | 71.75 | 71.45 | -0.37% | 4,679 |
| Oct 4, 2024 | 71.92 | 72.03 | 71.92 | 72.02 | 71.72 | -0.11% | 5,649 |
| Oct 3, 2024 | 72.28 | 72.28 | 72.10 | 72.10 | 71.80 | -0.44% | 8,098 |
| Oct 2, 2024 | 72.50 | 72.50 | 72.39 | 72.42 | 72.11 | -0.06% | 4,732 |
| Oct 1, 2024 | 72.35 | 72.48 | 72.31 | 72.46 | 72.16 | 0.10% | 7,167 |
| Sep 30, 2024 | 72.54 | 72.54 | 72.33 | 72.39 | 71.98 | -0.04% | 6,222 |
| Sep 27, 2024 | 72.60 | 72.62 | 72.37 | 72.42 | 72.01 | -0.29% | 5,942 |