Invesco CurrencyShares® Canadian Dollar Trust

FXC
🏛️ usa →
70.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 77.18 77.56 77.17 77.48 0.0M
2021-12-30 76.65 76.90 76.50 76.85 0.0M
2021-12-29 76.44 76.57 76.42 76.57 0.0M
2021-12-28 76.54 76.56 76.31 76.40 0.3M
2021-12-27 76.37 76.69 76.37 76.58 0.3M
2021-12-23 76.39 76.53 76.29 76.46 0.0M
2021-12-22 76.01 76.34 76.00 76.31 0.0M
2021-12-21 75.75 75.86 75.71 75.86 0.0M
2021-12-20 75.67 75.72 75.56 75.71 0.0M
2021-12-17 76.33 76.39 75.95 75.95 0.0M
2021-12-16 76.63 76.69 76.48 76.65 0.0M
2021-12-15 76.03 76.31 75.75 76.25 0.1M
2021-12-14 76.30 76.42 76.15 76.20 0.1M
2021-12-13 76.70 76.70 76.40 76.41 0.0M
2021-12-10 77.04 77.08 76.93 76.94 0.0M
2021-12-09 77.25 77.25 77.02 77.03 0.1M
2021-12-08 77.68 77.70 77.35 77.46 0.1M
2021-12-07 77.26 77.49 77.26 77.47 0.2M
2021-12-06 76.78 76.81 76.54 76.78 0.2M
2021-12-03 76.86 76.86 76.26 76.34 0.1M
2021-12-02 76.35 76.50 76.32 76.47 0.0M
2021-12-01 76.95 77.00 76.37 76.39 0.0M
2021-11-30 76.83 76.83 76.33 76.65 0.0M
2021-11-29 76.78 76.81 76.57 76.80 0.0M
2021-11-26 76.73 76.81 76.55 76.66 0.0M
2021-11-24 77.20 77.44 77.19 77.40 0.1M
2021-11-23 77.05 77.36 77.05 77.32 0.0M
2021-11-22 77.33 77.39 77.13 77.14 0.1M
2021-11-19 77.65 77.66 77.41 77.45 0.1M
2021-11-18 77.63 77.77 77.47 77.76 0.1M
2021-11-17 77.88 77.92 77.64 77.68 0.1M
2021-11-16 78.07 78.17 77.98 77.98 0.2M
2021-11-15 78.33 78.38 78.19 78.29 0.0M
2021-11-12 77.89 78.13 77.84 78.11 0.0M
2021-11-11 77.91 78.00 77.79 77.86 0.2M
2021-11-10 78.97 79.12 78.41 78.44 0.2M
2021-11-09 78.74 78.84 78.51 78.80 0.1M
2021-11-08 78.78 78.82 78.65 78.80 0.1M
2021-11-05 78.64 78.84 78.63 78.81 0.1M
2021-11-04 78.98 78.98 78.62 78.72 0.4M
2021-11-03 78.87 79.24 78.63 79.23 0.1M
2021-11-02 79.03 79.12 78.95 79.06 0.0M
2021-11-01 79.26 79.35 79.14 79.34 0.0M
2021-10-29 79.22 79.26 79.07 79.26 0.1M
2021-10-28 79.33 79.50 79.33 79.44 0.1M
2021-10-27 78.88 79.64 78.87 79.33 0.1M
2021-10-26 79.29 79.35 79.10 79.14 0.1M
2021-10-25 79.26 79.27 79.09 79.16 0.2M
2021-10-22 79.46 79.53 79.13 79.26 0.0M
2021-10-21 79.52 79.57 79.18 79.23 0.0M
2021-10-20 79.39 79.67 79.37 79.58 0.0M
2021-10-19 79.26 79.39 79.25 79.28 0.0M
2021-10-18 79.17 79.36 79.17 79.20 0.3M
2021-10-15 79.27 79.35 79.10 79.22 0.1M
2021-10-14 79.21 79.36 79.20 79.24 0.0M
2021-10-13 78.72 78.87 78.66 78.84 0.0M
2021-10-12 78.65 78.83 78.60 78.71 0.1M
2021-10-11 78.71 78.76 78.51 78.51 0.1M
2021-10-08 78.39 78.73 78.35 78.64 0.0M
2021-10-07 77.93 78.19 77.93 78.19 0.1M
2021-10-06 77.69 77.88 77.53 77.87 0.1M
2021-10-05 77.88 78.15 77.87 77.97 0.0M
2021-10-04 77.86 78.07 77.86 77.97 0.1M
2021-10-01 77.39 77.65 77.35 77.58 0.0M
2021-09-30 77.03 77.57 77.03 77.42 0.0M
2021-09-29 77.12 77.13 76.75 76.84 0.0M
2021-09-28 77.50 77.50 77.17 77.30 0.0M
2021-09-27 77.46 77.68 77.42 77.66 0.0M
2021-09-24 77.17 77.47 77.17 77.44 0.0M
2021-09-23 77.40 77.59 77.37 77.47 0.0M
2021-09-22 76.48 77.20 76.48 76.84 0.0M
2021-09-21 76.66 76.69 76.33 76.51 0.5M
2021-09-20 76.43 76.59 76.36 76.52 0.0M
2021-09-17 77.37 77.40 76.86 76.90 0.0M
2021-09-16 77.46 77.53 77.25 77.31 0.0M
2021-09-15 77.34 77.64 77.34 77.63 0.0M
2021-09-14 77.78 77.79 77.25 77.25 0.0M
2021-09-13 77.47 77.56 77.34 77.46 0.0M
2021-09-10 77.89 77.89 77.35 77.35 0.0M
2021-09-09 77.36 77.65 77.35 77.49 0.0M
2021-09-08 77.36 77.53 76.84 77.30 0.0M
2021-09-07 77.82 77.91 77.47 77.49 0.0M
2021-09-03 78.21 78.44 78.21 78.31 0.0M
2021-09-02 77.81 78.13 77.81 78.13 0.0M
2021-09-01 77.73 77.77 77.68 77.69 0.0M
2021-08-31 77.73 77.80 77.55 77.72 0.0M
2021-08-30 77.95 77.98 77.75 77.78 0.0M
2021-08-27 77.19 77.79 77.19 77.78 0.0M
2021-08-26 77.68 77.74 77.29 77.29 0.0M
2021-08-25 77.65 77.90 77.60 77.89 0.0M
2021-08-24 77.66 77.93 77.61 77.87 0.0M
2021-08-23 77.03 77.57 77.03 77.53 0.0M
2021-08-20 76.05 76.48 76.05 76.46 0.1M
2021-08-19 76.85 76.90 76.46 76.50 0.0M
2021-08-18 77.73 77.76 77.52 77.52 0.1M
2021-08-17 77.74 77.81 77.55 77.70 0.0M
2021-08-16 78.13 78.13 77.95 78.03 0.1M
2021-08-13 78.32 78.46 78.32 78.37 0.0M
2021-08-12 78.33 78.40 78.27 78.36 0.0M
2021-08-11 78.48 78.52 78.37 78.48 0.0M
2021-08-10 77.99 78.34 77.99 78.33 0.0M
2021-08-09 78.24 78.24 78.00 78.00 0.0M
2021-08-06 78.32 78.32 78.04 78.12 0.0M
2021-08-05 78.41 78.60 78.41 78.48 0.1M
2021-08-04 78.22 78.27 78.16 78.17 0.2M
2021-08-03 78.22 78.27 78.02 78.27 0.0M
2021-08-02 78.69 78.78 78.40 78.43 0.0M
2021-07-30 78.93 78.95 78.58 78.63 0.0M
2021-07-29 78.64 78.92 78.64 78.82 0.0M
2021-07-28 77.91 78.33 77.91 78.29 0.0M
2021-07-27 78.10 78.10 77.89 77.89 0.0M
2021-07-26 78.07 78.29 78.07 78.23 0.0M
2021-07-23 78.07 78.08 77.91 78.07 0.0M
2021-07-22 78.20 78.20 77.95 78.09 0.0M
2021-07-21 77.64 78.17 77.64 78.09 0.0M
2021-07-20 76.86 77.39 76.86 77.39 0.1M
2021-07-19 77.04 77.07 76.80 77.00 0.1M
2021-07-16 78.03 78.03 77.79 77.83 0.0M
2021-07-15 78.16 78.28 77.82 77.89 0.1M
2021-07-14 78.80 78.96 78.41 78.46 0.0M
2021-07-13 78.34 78.47 78.34 78.40 0.0M
2021-07-12 78.54 78.80 78.54 78.80 0.0M
2021-07-09 78.52 78.86 78.52 78.86 0.2M
2021-07-08 78.21 78.39 78.15 78.28 0.0M
2021-07-07 78.87 78.87 78.40 78.59 0.0M
2021-07-06 79.15 79.15 78.57 78.76 0.0M
2021-07-02 79.21 79.73 79.21 79.64 0.0M
2021-07-01 79.31 79.31 78.86 78.90 0.0M
2021-06-30 79.21 79.35 79.08 79.15 0.0M
2021-06-29 79.35 79.37 79.17 79.18 0.0M
2021-06-28 79.54 79.65 79.51 79.52 0.0M
2021-06-25 79.87 79.98 79.75 79.83 0.0M
2021-06-24 79.76 79.83 79.58 79.66 0.0M
2021-06-23 79.98 80.10 79.76 79.77 0.0M
2021-06-22 79.28 79.79 79.18 79.75 0.0M
2021-06-21 79.19 79.50 79.13 79.43 0.9M
2021-06-18 79.21 79.27 78.72 78.97 0.3M
2021-06-17 79.71 79.82 79.34 79.44 0.8M
2021-06-16 80.56 80.70 79.96 80.08 0.2M
2021-06-15 80.69 80.69 80.43 80.54 0.1M
2021-06-14 80.86 80.94 80.82 80.83 0.1M
2021-06-11 81.10 81.10 80.65 80.72 0.1M
2021-06-10 81.01 81.23 81.01 81.16 0.0M
2021-06-09 81.35 81.40 81.00 81.01 0.1M
2021-06-08 81.25 81.25 81.01 81.04 0.1M
2021-06-07 81.27 81.41 81.20 81.28 0.1M
2021-06-04 81.32 81.35 81.18 81.31 0.1M
2021-06-03 81.20 81.20 81.04 81.13 0.3M
2021-06-02 81.41 81.64 81.36 81.62 0.0M
2021-06-01 81.64 81.77 81.32 81.37 0.0M
2021-05-28 81.15 81.40 81.15 81.27 0.0M
2021-05-27 81.31 81.44 81.30 81.41 0.0M
2021-05-26 81.02 81.25 81.00 81.05 0.1M
2021-05-25 81.45 81.52 81.32 81.40 0.0M
2021-05-24 81.46 81.57 81.28 81.57 0.1M
2021-05-21 81.60 81.60 81.22 81.43 0.0M
2021-05-20 81.29 81.50 81.26 81.46 0.0M
2021-05-19 81.27 81.36 80.89 81.02 0.1M
2021-05-18 81.59 81.60 81.34 81.43 0.1M
2021-05-17 81.13 81.42 81.13 81.41 0.1M
2021-05-14 81.21 81.25 80.99 81.06 0.1M
2021-05-13 80.84 81.01 80.53 80.75 0.1M
2021-05-12 81.32 81.40 80.95 80.96 0.1M
2021-05-11 81.11 81.28 81.09 81.20 0.0M
2021-05-10 81.23 81.29 81.07 81.23 0.0M
2021-05-07 80.68 80.98 80.60 80.90 0.1M
2021-05-06 80.36 80.78 80.36 80.75 0.1M
2021-05-05 79.96 80.14 79.96 80.03 0.1M
2021-05-04 79.78 79.84 79.51 79.82 0.1M
2021-05-03 79.90 80.06 79.90 79.99 0.0M
2021-04-30 80.01 80.03 79.74 79.91 0.0M
2021-04-29 79.93 80.03 79.23 80.03 0.1M
2021-04-28 79.29 79.78 79.29 79.74 0.1M
2021-04-27 79.17 79.23 79.11 79.21 0.0M
2021-04-26 78.94 79.30 78.94 79.24 0.0M
2021-04-23 78.64 78.80 78.59 78.73 0.0M
2021-04-22 78.48 78.71 78.36 78.58 0.0M
2021-04-21 77.75 78.82 77.70 78.63 0.1M
2021-04-20 78.40 78.44 77.81 77.87 0.0M
2021-04-19 78.61 78.66 78.33 78.37 0.0M
2021-04-16 78.53 78.60 78.49 78.53 0.0M
2021-04-15 78.55 78.55 78.25 78.36 0.0M
2021-04-14 78.16 78.57 78.16 78.47 0.0M
2021-04-13 78.11 78.39 78.11 78.38 0.0M
2021-04-12 78.27 78.27 78.18 78.20 0.0M
2021-04-09 78.32 78.42 78.19 78.41 0.1M
2021-04-08 78.01 78.20 77.98 78.20 0.0M
2021-04-07 77.87 77.94 77.76 77.86 0.1M
2021-04-06 78.23 78.31 78.06 78.14 0.1M
2021-04-05 78.37 78.55 78.36 78.45 0.0M
2021-04-01 78.15 78.30 78.05 78.30 0.1M
2021-03-31 78.00 78.35 78.00 78.16 0.1M
2021-03-30 77.80 77.86 77.69 77.76 0.0M
2021-03-29 78.02 78.06 77.85 78.02 0.0M
2021-03-26 78.18 78.18 77.94 78.14 0.0M
2021-03-25 78.03 78.09 77.80 77.85 0.0M
2021-03-24 78.01 78.30 78.01 78.14 0.0M
2021-03-23 78.12 78.35 78.05 78.08 0.1M
2021-03-22 78.61 78.63 78.37 78.43 0.1M
2021-03-19 78.45 78.66 78.34 78.55 0.1M
2021-03-18 78.92 79.07 78.43 78.49 0.0M
2021-03-17 78.74 79.20 78.62 79.16 0.1M
2021-03-16 78.81 79.01 78.78 78.97 0.0M
2021-03-15 78.76 78.80 78.51 78.78 0.0M
2021-03-12 78.39 78.83 78.39 78.81 0.0M
2021-03-11 78.05 78.48 77.99 78.46 0.0M
2021-03-10 77.87 77.89 77.59 77.88 0.0M
2021-03-09 77.89 77.93 77.62 77.77 0.0M
2021-03-08 77.61 77.76 77.52 77.52 0.0M
2021-03-05 77.68 77.68 77.43 77.64 0.0M
2021-03-04 77.81 78.11 77.46 77.63 0.0M
2021-03-03 77.74 77.96 77.71 77.74 0.0M
2021-03-02 77.78 78.00 77.68 77.89 0.0M
2021-03-01 77.58 77.71 77.56 77.69 0.0M
2021-02-26 77.81 77.81 77.23 77.24 0.0M
2021-02-25 78.73 78.78 77.94 77.98 0.1M
2021-02-24 78.13 78.59 78.11 78.59 0.0M
2021-02-23 77.96 78.15 77.76 78.11 0.1M
2021-02-22 77.79 78.05 77.74 77.89 0.0M
2021-02-19 77.85 78.05 77.84 77.87 0.0M
2021-02-18 77.40 77.54 77.24 77.52 0.0M
2021-02-17 77.21 77.44 77.12 77.44 0.0M
2021-02-16 77.44 77.53 77.39 77.52 0.0M
2021-02-12 77.08 77.42 77.08 77.40 0.0M
2021-02-11 77.60 77.60 77.39 77.40 0.0M
2021-02-10 77.50 77.55 77.37 77.39 0.0M
2021-02-09 77.05 77.43 77.02 77.39 0.0M
2021-02-08 77.02 77.19 77.01 77.19 0.0M
2021-02-05 76.86 77.04 76.83 77.03 0.0M
2021-02-04 76.73 76.73 76.56 76.67 0.0M
2021-02-03 76.79 77.02 76.79 76.92 0.0M
2021-02-02 76.66 76.85 76.42 76.85 0.0M
2021-02-01 76.83 76.83 76.44 76.44 0.0M
2021-01-29 77.08 77.14 76.71 76.88 0.0M
2021-01-28 76.65 76.87 76.61 76.74 0.0M
2021-01-27 76.95 77.08 76.72 76.79 0.0M
2021-01-26 77.36 77.49 77.36 77.49 0.0M
2021-01-25 77.30 77.32 77.00 77.19 0.0M
2021-01-22 77.44 77.52 77.21 77.28 0.0M
2021-01-21 77.95 78.00 77.76 77.87 0.0M
2021-01-20 77.47 78.00 77.43 77.79 0.1M
2021-01-19 77.23 77.29 77.06 77.22 0.1M
2021-01-15 77.30 77.39 77.07 77.23 0.1M
2021-01-14 77.51 77.91 77.51 77.84 0.0M
2021-01-13 77.15 77.54 77.15 77.44 0.0M
2021-01-12 77.02 77.37 76.99 77.37 0.0M
2021-01-11 76.73 77.05 76.68 76.97 0.0M
2021-01-08 77.69 77.69 77.19 77.45 0.0M
2021-01-07 77.34 77.61 77.26 77.61 0.0M
2021-01-06 77.32 77.66 77.30 77.65 0.2M
2021-01-05 77.18 77.70 77.16 77.61 0.0M
2021-01-04 77.43 77.43 76.89 76.92 0.0M