Invesco CurrencyShares Canadian Dollar Trust (FXC)
NYSEARCA: FXC · Real-Time Price · USD
68.34
-0.02 (-0.03%)
At close: Mar 28, 2025, 3:59 PM
68.22
-0.12 (-0.17%)
After-hours: Mar 28, 2025, 4:59 PM EDT
FXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 68.41 | 68.51 | 68.27 | 68.34 | - | -0.03% | 27,903 |
| Mar 27, 2025 | 68.32 | 68.40 | 68.26 | 68.36 | 68.36 | -0.18% | 30,371 |
| Mar 26, 2025 | 68.59 | 68.69 | 68.41 | 68.48 | 68.48 | -0.01% | 23,468 |
| Mar 25, 2025 | 68.46 | 68.50 | 68.30 | 68.49 | 68.49 | 0.29% | 42,344 |
| Mar 24, 2025 | 68.06 | 68.41 | 68.06 | 68.29 | 68.29 | 0.16% | 63,466 |
| Mar 21, 2025 | 68.04 | 68.20 | 68.04 | 68.18 | 68.18 | -0.15% | 38,088 |
| Mar 20, 2025 | 67.91 | 68.29 | 67.91 | 68.28 | 68.28 | 0.04% | 33,484 |
| Mar 19, 2025 | 68.29 | 68.31 | 68.14 | 68.25 | 68.25 | -0.19% | 20,478 |
| Mar 18, 2025 | 68.52 | 68.52 | 68.28 | 68.38 | 68.38 | -0.09% | 32,639 |
| Mar 17, 2025 | 68.24 | 68.47 | 68.24 | 68.44 | 68.44 | 0.55% | 41,890 |
| Mar 14, 2025 | 67.88 | 68.09 | 67.78 | 68.06 | 68.06 | 0.46% | 20,237 |
| Mar 13, 2025 | 67.90 | 67.96 | 67.65 | 67.75 | 67.75 | -0.37% | 23,858 |
| Mar 12, 2025 | 67.87 | 68.10 | 67.75 | 68.00 | 68.00 | 0.23% | 37,957 |
| Mar 11, 2025 | 67.83 | 67.92 | 67.32 | 67.85 | 67.85 | 0.23% | 87,329 |
| Mar 10, 2025 | 67.85 | 67.85 | 67.56 | 67.69 | 67.69 | -0.49% | 40,314 |
| Mar 7, 2025 | 68.11 | 68.18 | 67.80 | 68.03 | 68.03 | -0.44% | 43,114 |
| Mar 6, 2025 | 68.13 | 68.58 | 68.09 | 68.33 | 68.33 | 0.26% | 116,882 |
| Mar 5, 2025 | 67.98 | 68.18 | 67.78 | 68.15 | 68.15 | 0.96% | 116,358 |
| Mar 4, 2025 | 67.59 | 67.59 | 67.22 | 67.51 | 67.51 | 0.25% | 66,873 |
| Mar 3, 2025 | 67.91 | 67.98 | 67.20 | 67.34 | 67.34 | -0.35% | 64,414 |
| Feb 28, 2025 | 67.73 | 67.83 | 67.57 | 67.57 | 67.53 | -0.15% | 73,062 |
| Feb 27, 2025 | 67.85 | 67.85 | 67.65 | 67.67 | 67.63 | -0.75% | 45,673 |
| Feb 26, 2025 | 68.08 | 68.37 | 68.08 | 68.18 | 68.14 | -0.21% | 106,852 |
| Feb 25, 2025 | 68.59 | 68.61 | 68.32 | 68.32 | 68.28 | -0.35% | 52,134 |
| Feb 24, 2025 | 68.80 | 68.83 | 68.55 | 68.56 | 68.52 | -0.28% | 85,780 |
| Feb 21, 2025 | 69.00 | 69.00 | 68.72 | 68.75 | 68.71 | -0.39% | 80,652 |
| Feb 20, 2025 | 68.93 | 69.05 | 68.89 | 69.02 | 68.98 | 0.35% | 16,476 |
| Feb 19, 2025 | 68.76 | 68.88 | 68.65 | 68.78 | 68.74 | -0.23% | 68,409 |
| Feb 18, 2025 | 68.90 | 68.95 | 68.82 | 68.94 | 68.90 | -0.07% | 71,372 |
| Feb 14, 2025 | 69.08 | 69.08 | 68.95 | 68.99 | 68.95 | 0.13% | 56,335 |
| Feb 13, 2025 | 68.46 | 68.92 | 68.46 | 68.90 | 68.86 | 0.69% | 89,903 |
| Feb 12, 2025 | 68.25 | 68.55 | 68.23 | 68.43 | 68.39 | -0.03% | 42,427 |
| Feb 11, 2025 | 68.30 | 68.47 | 68.26 | 68.45 | 68.41 | 0.16% | 39,577 |
| Feb 10, 2025 | 68.22 | 68.34 | 68.17 | 68.34 | 68.30 | -0.16% | 46,076 |
| Feb 7, 2025 | 68.43 | 68.49 | 68.23 | 68.45 | 68.41 | 0.15% | 73,644 |
| Feb 6, 2025 | 68.16 | 68.36 | 68.13 | 68.35 | 68.31 | 0.08% | 109,259 |
| Feb 5, 2025 | 68.50 | 68.50 | 68.24 | 68.29 | 68.25 | - | 111,999 |
| Feb 4, 2025 | 68.00 | 68.35 | 67.97 | 68.29 | 68.25 | 1.74% | 91,199 |
| Feb 3, 2025 | 66.76 | 67.28 | 66.52 | 67.12 | 67.08 | -0.30% | 168,331 |
| Jan 31, 2025 | 67.32 | 68.04 | 67.22 | 67.32 | 67.23 | -0.31% | 168,463 |
| Jan 30, 2025 | 67.94 | 67.94 | 67.03 | 67.53 | 67.44 | -0.37% | 97,689 |
| Jan 29, 2025 | 67.68 | 67.85 | 67.66 | 67.78 | 67.69 | -0.22% | 12,028 |
| Jan 28, 2025 | 68.10 | 68.10 | 67.90 | 67.93 | 67.84 | -0.16% | 13,505 |
| Jan 27, 2025 | 68.09 | 68.09 | 67.93 | 68.04 | 67.95 | -0.15% | 27,637 |
| Jan 24, 2025 | 68.32 | 68.32 | 68.14 | 68.15 | 68.05 | 0.21% | 22,836 |
| Jan 23, 2025 | 67.94 | 68.16 | 67.90 | 68.01 | 67.91 | 0.10% | 14,467 |
| Jan 22, 2025 | 68.05 | 68.05 | 67.94 | 67.94 | 67.85 | -0.38% | 19,892 |
| Jan 21, 2025 | 67.83 | 68.28 | 67.80 | 68.20 | 68.11 | 0.92% | 101,179 |
| Jan 17, 2025 | 67.73 | 67.95 | 67.55 | 67.58 | 67.49 | -0.46% | 25,117 |
| Jan 16, 2025 | 67.97 | 68.00 | 67.88 | 67.89 | 67.80 | -0.47% | 19,845 |