Invesco CurrencyShares Canadian Dollar Trust (FXC)
NYSEARCA: FXC · Real-Time Price · USD
70.11
+0.05 (0.07%)
Aug 10, 2026, 4:00 PM EDT - Market closed
FXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 70.05 | 70.15 | 70.05 | 70.11 | 70.11 | 0.07% | 22,151 |
| Aug 7, 2026 | 70.03 | 70.13 | 70.03 | 70.06 | 70.06 | 0.52% | 15,537 |
| Aug 6, 2026 | 69.88 | 69.88 | 69.65 | 69.70 | 69.70 | 0.03% | 5,102 |
| Aug 5, 2026 | 69.59 | 69.75 | 69.59 | 69.68 | 69.68 | 0.42% | 14,160 |
| Aug 4, 2026 | 69.42 | 69.50 | 69.39 | 69.39 | 69.39 | -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 | 69.73 | 0.06% | 18,224 |
| Jul 30, 2026 | 69.57 | 69.85 | 69.57 | 69.70 | 69.69 | 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 | 69.24 | 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 |
| Jul 17, 2026 | 69.72 | 69.79 | 69.72 | 69.79 | 69.78 | 0.29% | 28,806 |
| Jul 16, 2026 | 69.73 | 69.75 | 69.51 | 69.59 | 69.58 | 0.03% | 69,769 |
| Jul 15, 2026 | 69.48 | 69.65 | 69.47 | 69.57 | 69.56 | 0.19% | 32,523 |
| Jul 14, 2026 | 69.48 | 69.53 | 69.41 | 69.44 | 69.43 | 0.58% | 30,986 |
| Jul 13, 2026 | 69.14 | 69.14 | 68.99 | 69.04 | 69.03 | - | 119,890 |
| Jul 10, 2026 | 69.03 | 69.24 | 69.00 | 69.04 | 69.03 | 0.08% | 10,847 |
| Jul 9, 2026 | 69.00 | 69.03 | 68.97 | 68.98 | 68.98 | -0.02% | 17,333 |
| Jul 8, 2026 | 68.97 | 69.03 | 68.86 | 69.00 | 68.99 | 0.14% | 17,735 |
| Jul 7, 2026 | 68.86 | 68.97 | 68.85 | 68.91 | 68.90 | 0.11% | 46,367 |
| Jul 6, 2026 | 68.79 | 68.84 | 68.71 | 68.83 | 68.82 | -0.26% | 10,279 |
| Jul 2, 2026 | 68.93 | 69.03 | 68.92 | 69.01 | 69.00 | 0.36% | 88,346 |
| Jul 1, 2026 | 68.78 | 68.85 | 68.76 | 68.76 | 68.75 | -0.24% | 5,236 |
| Jun 30, 2026 | 68.73 | 68.93 | 68.72 | 68.93 | 68.92 | 0.14% | 11,071 |
| Jun 29, 2026 | 68.81 | 68.89 | 68.77 | 68.84 | 68.82 | -0.14% | 14,537 |
| Jun 26, 2026 | 68.95 | 68.97 | 68.86 | 68.93 | 68.92 | 0.06% | 5,173 |
| Jun 25, 2026 | 68.75 | 68.94 | 68.75 | 68.89 | 68.88 | 0.28% | 20,138 |
| Jun 24, 2026 | 68.66 | 68.75 | 68.64 | 68.70 | 68.68 | -0.15% | 32,597 |
| Jun 23, 2026 | 68.93 | 68.93 | 68.78 | 68.80 | 68.79 | -0.39% | 23,216 |
| Jun 22, 2026 | 68.94 | 69.12 | 68.91 | 69.07 | 69.06 | -0.11% | 117,888 |
| Jun 18, 2026 | 69.19 | 69.27 | 69.10 | 69.15 | 69.13 | -0.09% | 19,161 |
| Jun 17, 2026 | 69.75 | 69.78 | 69.20 | 69.21 | 69.20 | -0.87% | 34,605 |
| Jun 16, 2026 | 69.75 | 69.90 | 69.75 | 69.82 | 69.81 | -0.03% | 20,122 |
| Jun 15, 2026 | 69.90 | 69.91 | 69.82 | 69.84 | 69.83 | -0.09% | 12,728 |
| Jun 12, 2026 | 69.92 | 69.97 | 69.91 | 69.91 | 69.89 | -0.14% | 3,013 |
| Jun 11, 2026 | 69.85 | 70.02 | 69.70 | 70.01 | 69.99 | -0.12% | 6,764 |
| Jun 10, 2026 | 70.15 | 70.15 | 70.09 | 70.09 | 70.08 | 0.06% | 4,461 |
| Jun 9, 2026 | 70.13 | 70.13 | 70.04 | 70.05 | 70.03 | 0.03% | 13,418 |
| Jun 8, 2026 | 70.13 | 70.13 | 70.01 | 70.03 | 70.02 | -0.04% | 7,505 |
| Jun 5, 2026 | 70.22 | 70.22 | 70.06 | 70.06 | 70.05 | -0.28% | 10,850 |
| Jun 4, 2026 | 70.34 | 70.35 | 70.26 | 70.26 | 70.25 | -0.08% | 5,435 |
| Jun 3, 2026 | 70.46 | 70.46 | 70.31 | 70.32 | 70.30 | -0.41% | 7,795 |
| Jun 2, 2026 | 70.64 | 70.67 | 70.61 | 70.61 | 70.60 | 0.01% | 5,819 |
| Jun 1, 2026 | 70.66 | 70.66 | 70.56 | 70.60 | 70.59 | -0.36% | 10,307 |
| May 29, 2026 | 70.73 | 70.92 | 70.73 | 70.87 | 70.85 | -0.02% | 9,646 |