Invesco CurrencyShares Canadian Dollar Trust (FXC)
NYSEARCA: FXC · Real-Time Price · USD
69.53
+0.29 (0.42%)
Oct 20, 2026, 4:00 PM EDT - Market closed
FXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 69.55 | 69.56 | 69.55 | 69.53 | 69.53 | 0.42% | 26,199 |
| Oct 19, 2026 | 69.32 | 69.36 | 69.24 | 69.24 | 69.24 | 0.17% | 20,347 |
| Oct 16, 2026 | 68.99 | 69.13 | 68.99 | 69.12 | 69.12 | 0.36% | 14,393 |
| Oct 15, 2026 | 68.77 | 68.91 | 68.76 | 68.87 | 68.87 | 0.35% | 40,702 |
| Oct 14, 2026 | 68.47 | 68.63 | 68.35 | 68.63 | 68.63 | -0.16% | 24,426 |
| Oct 13, 2026 | 68.65 | 68.75 | 68.65 | 68.74 | 68.74 | 0.49% | 32,925 |
| Oct 12, 2026 | 68.54 | 68.56 | 68.38 | 68.41 | 68.41 | -0.12% | 12,853 |
| Oct 9, 2026 | 68.41 | 68.57 | 68.41 | 68.49 | 68.49 | -0.31% | 21,987 |
| Oct 8, 2026 | 68.47 | 68.71 | 68.47 | 68.70 | 68.70 | 0.27% | 26,497 |
| Oct 7, 2026 | 68.49 | 68.66 | 68.49 | 68.52 | 68.52 | -0.31% | 15,199 |
| Oct 6, 2026 | 68.66 | 68.77 | 68.60 | 68.73 | 68.73 | 0.32% | 48,905 |
| Oct 5, 2026 | 68.51 | 68.66 | 68.51 | 68.51 | 68.51 | -0.04% | 13,816 |
| Oct 2, 2026 | 68.68 | 68.69 | 68.52 | 68.54 | 68.54 | -0.15% | 12,958 |
| Oct 1, 2026 | 68.53 | 68.70 | 68.45 | 68.64 | 68.64 | -0.02% | 20,531 |
| Sep 30, 2026 | 68.94 | 68.94 | 68.64 | 68.66 | 68.65 | -0.32% | 22,331 |
| Sep 29, 2026 | 68.85 | 68.89 | 68.81 | 68.88 | 68.87 | -0.03% | 8,158 |
| Sep 28, 2026 | 68.94 | 69.02 | 68.90 | 68.90 | 68.89 | -0.26% | 24,841 |
| Sep 25, 2026 | 69.06 | 69.22 | 69.04 | 69.08 | 69.07 | -0.01% | 31,005 |
| Sep 24, 2026 | 69.15 | 69.25 | 69.03 | 69.09 | 69.08 | -0.26% | 11,918 |
| Sep 23, 2026 | 69.28 | 69.31 | 69.20 | 69.27 | 69.26 | -0.24% | 11,899 |
| Sep 22, 2026 | 69.52 | 69.54 | 69.38 | 69.44 | 69.43 | -0.23% | 17,568 |
| Sep 21, 2026 | 69.75 | 69.81 | 69.58 | 69.60 | 69.59 | -0.28% | 45,023 |
| Sep 18, 2026 | 69.72 | 69.82 | 69.72 | 69.80 | 69.79 | -0.02% | 6,909 |
| Sep 17, 2026 | 69.87 | 69.91 | 69.77 | 69.81 | 69.80 | - | 13,975 |
| Sep 16, 2026 | 70.13 | 70.26 | 69.81 | 69.81 | 69.81 | -0.66% | 192,473 |
| Sep 15, 2026 | 70.32 | 70.32 | 70.23 | 70.28 | 70.27 | -0.06% | 24,248 |
| Sep 14, 2026 | 70.28 | 70.34 | 70.19 | 70.32 | 70.32 | -0.28% | 15,009 |
| Sep 11, 2026 | 70.50 | 70.54 | 70.45 | 70.52 | 70.51 | -0.21% | 50,993 |
| Sep 10, 2026 | 70.72 | 70.87 | 70.65 | 70.67 | 70.66 | -0.11% | 52,648 |
| Sep 9, 2026 | 70.94 | 70.94 | 70.69 | 70.75 | 70.74 | -0.23% | 22,994 |
| Sep 8, 2026 | 70.91 | 71.05 | 70.83 | 70.91 | 70.90 | 0.33% | 23,555 |
| Sep 4, 2026 | 70.61 | 70.69 | 70.49 | 70.68 | 70.67 | -0.26% | 46,334 |
| Sep 3, 2026 | 70.98 | 71.02 | 70.73 | 70.86 | 70.86 | 0.20% | 28,550 |
| Sep 2, 2026 | 70.32 | 70.73 | 70.25 | 70.72 | 70.71 | 0.52% | 47,784 |
| Sep 1, 2026 | 70.54 | 70.54 | 70.31 | 70.36 | 70.35 | -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 | 70.56 | 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 | 70.62 | 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 | 70.92 | 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 | 70.41 | 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 | 70.05 | -0.17% | 7,402 |
| Aug 11, 2026 | 70.10 | 70.21 | 70.09 | 70.19 | 70.17 | 0.11% | 40,356 |