Invesco CurrencyShares Canadian Dollar Trust (FXC)
NYSEARCA: FXC · Real-Time Price · USD
68.90
-0.18 (-0.26%)
Sep 28, 2026, 4:00 PM EDT - Market closed
FXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 68.94 | 69.02 | 68.90 | 68.90 | 68.90 | -0.26% | 24,838 |
| Sep 25, 2026 | 69.06 | 69.22 | 69.04 | 69.08 | 69.08 | -0.01% | 31,004 |
| Sep 24, 2026 | 69.15 | 69.25 | 69.03 | 69.09 | 69.09 | -0.26% | 11,906 |
| Sep 23, 2026 | 69.28 | 69.31 | 69.20 | 69.27 | 69.27 | -0.24% | 11,896 |
| Sep 22, 2026 | 69.52 | 69.55 | 69.38 | 69.44 | 69.44 | -0.23% | 17,561 |
| Sep 21, 2026 | 69.75 | 69.81 | 69.58 | 69.60 | 69.60 | -0.28% | 45,020 |
| Sep 18, 2026 | 69.72 | 69.82 | 69.72 | 69.80 | 69.80 | -0.02% | 6,907 |
| Sep 17, 2026 | 69.87 | 69.91 | 69.77 | 69.81 | 69.81 | - | 13,973 |
| Sep 16, 2026 | 70.13 | 70.26 | 69.81 | 69.81 | 69.81 | -0.66% | 192,472 |
| Sep 15, 2026 | 70.32 | 70.32 | 70.23 | 70.28 | 70.28 | -0.06% | 24,247 |
| Sep 14, 2026 | 70.28 | 70.34 | 70.19 | 70.32 | 70.32 | -0.28% | 15,007 |
| Sep 11, 2026 | 70.50 | 70.54 | 70.45 | 70.52 | 70.52 | -0.21% | 50,991 |
| Sep 10, 2026 | 70.72 | 70.87 | 70.65 | 70.67 | 70.67 | -0.11% | 52,646 |
| Sep 9, 2026 | 70.94 | 70.94 | 70.69 | 70.75 | 70.74 | -0.23% | 22,991 |
| Sep 8, 2026 | 70.91 | 71.05 | 70.83 | 70.91 | 70.91 | 0.33% | 23,552 |
| Sep 4, 2026 | 70.61 | 70.69 | 70.49 | 70.68 | 70.68 | -0.26% | 46,332 |
| Sep 3, 2026 | 70.98 | 71.02 | 70.73 | 70.86 | 70.86 | 0.20% | 28,549 |
| Sep 2, 2026 | 70.32 | 70.73 | 70.25 | 70.72 | 70.72 | 0.52% | 47,784 |
| Sep 1, 2026 | 70.54 | 70.54 | 70.31 | 70.36 | 70.36 | -0.36% | 11,180 |
| Aug 31, 2026 | 70.44 | 70.62 | 70.44 | 70.62 | 70.61 | 0.36% | 23,042 |
| Aug 28, 2026 | 70.60 | 70.60 | 70.30 | 70.37 | 70.36 | -0.29% | 33,583 |
| Aug 27, 2026 | 70.59 | 70.62 | 70.52 | 70.57 | 70.57 | 0.16% | 15,435 |
| Aug 26, 2026 | 70.46 | 70.52 | 70.34 | 70.46 | 70.45 | -0.25% | 115,039 |
| Aug 25, 2026 | 70.53 | 70.63 | 70.53 | 70.63 | 70.63 | 0.15% | 4,025 |
| Aug 24, 2026 | 70.67 | 70.67 | 70.49 | 70.53 | 70.52 | -0.57% | 27,774 |
| Aug 21, 2026 | 71.04 | 71.10 | 70.90 | 70.93 | 70.93 | 0.17% | 6,518 |
| Aug 20, 2026 | 70.95 | 70.95 | 70.81 | 70.81 | 70.80 | 0.14% | 4,239 |
| Aug 19, 2026 | 70.62 | 70.76 | 70.58 | 70.71 | 70.70 | 0.56% | 44,793 |
| Aug 18, 2026 | 70.48 | 70.48 | 70.28 | 70.32 | 70.31 | -0.15% | 13,191 |
| Aug 17, 2026 | 70.50 | 70.52 | 70.43 | 70.43 | 70.42 | 0.06% | 3,120 |
| Aug 14, 2026 | 70.41 | 70.48 | 70.26 | 70.38 | 70.37 | 0.34% | 39,152 |
| Aug 13, 2026 | 70.12 | 70.14 | 70.06 | 70.14 | 70.13 | 0.10% | 13,713 |
| Aug 12, 2026 | 70.23 | 70.24 | 70.06 | 70.07 | 70.06 | -0.17% | 7,402 |
| Aug 11, 2026 | 70.10 | 70.21 | 70.09 | 70.19 | 70.18 | 0.11% | 40,356 |
| Aug 10, 2026 | 70.05 | 70.15 | 70.05 | 70.11 | 70.10 | 0.07% | 22,233 |
| Aug 7, 2026 | 70.03 | 70.13 | 70.03 | 70.06 | 70.05 | 0.52% | 15,538 |
| Aug 6, 2026 | 69.88 | 69.88 | 69.65 | 69.70 | 69.69 | 0.03% | 5,102 |
| Aug 5, 2026 | 69.59 | 69.75 | 69.59 | 69.68 | 69.67 | 0.42% | 14,160 |
| Aug 4, 2026 | 69.42 | 69.50 | 69.39 | 69.39 | 69.38 | -0.22% | 9,229 |
| Aug 3, 2026 | 69.46 | 69.63 | 69.46 | 69.54 | 69.54 | -0.27% | 30,601 |
| Jul 31, 2026 | 69.69 | 69.75 | 69.41 | 69.74 | 69.72 | 0.06% | 18,224 |
| Jul 30, 2026 | 69.57 | 69.85 | 69.57 | 69.70 | 69.68 | 0.24% | 28,793 |
| Jul 29, 2026 | 69.31 | 69.67 | 69.31 | 69.53 | 69.52 | 0.41% | 63,055 |
| Jul 28, 2026 | 69.26 | 69.36 | 69.25 | 69.25 | 69.23 | 0.12% | 4,793 |
| Jul 27, 2026 | 69.22 | 69.25 | 69.14 | 69.16 | 69.15 | -0.12% | 4,405 |
| Jul 24, 2026 | 69.31 | 69.38 | 69.24 | 69.24 | 69.23 | -0.14% | 15,114 |
| Jul 23, 2026 | 69.36 | 69.41 | 69.30 | 69.34 | 69.33 | 0.01% | 19,216 |
| Jul 22, 2026 | 69.33 | 69.40 | 69.31 | 69.33 | 69.32 | 0.14% | 66,027 |
| Jul 21, 2026 | 69.43 | 69.44 | 69.22 | 69.23 | 69.22 | -0.42% | 158,368 |
| Jul 20, 2026 | 69.63 | 69.63 | 69.51 | 69.52 | 69.51 | -0.39% | 24,655 |