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
2024-12-31 67.94 68.05 67.91 68.02 0.0M
2024-12-30 67.90 68.15 67.82 68.15 0.1M
2024-12-27 67.92 67.92 67.71 67.85 0.0M
2024-12-26 67.94 67.94 67.86 67.89 0.0M
2024-12-24 68.08 68.10 67.96 68.04 0.0M
2024-12-23 67.82 68.08 67.80 68.07 0.0M
2024-12-20 67.99 68.23 67.99 68.09 0.0M
2024-12-19 68.07 68.18 67.97 67.98 0.0M
2024-12-18 68.39 68.39 67.72 67.77 0.1M
2024-12-17 68.46 68.46 68.27 68.33 0.0M
2024-12-16 68.70 68.73 68.52 68.63 0.0M
2024-12-13 68.75 68.76 68.64 68.67 0.0M
2024-12-12 69.00 69.00 68.74 68.74 0.0M
2024-12-11 68.90 69.24 68.89 69.01 0.0M
2024-12-10 69.00 69.03 68.88 68.99 0.0M
2024-12-09 69.36 69.36 68.97 68.99 0.0M
2024-12-06 69.29 69.29 69.00 69.08 0.0M
2024-12-05 69.77 69.77 69.48 69.66 0.0M
2024-12-04 69.54 69.54 69.45 69.47 0.0M
2024-12-03 69.63 69.63 69.43 69.45 0.0M
2024-12-02 69.58 69.59 69.42 69.57 0.0M
2024-11-29 69.66 69.85 69.66 69.85 0.0M
2024-11-27 69.63 69.80 69.62 69.76 0.0M
2024-11-26 69.34 69.55 69.27 69.51 0.0M
2024-11-25 70.01 70.02 69.88 69.95 0.0M
2024-11-22 70.02 70.04 69.95 69.97 0.0M
2024-11-21 70.09 70.19 69.99 70.01 0.0M
2024-11-20 69.88 69.95 69.81 69.95 0.0M
2024-11-19 69.89 70.04 69.89 70.04 0.0M
2024-11-18 69.48 69.84 69.48 69.81 0.0M
2024-11-15 69.48 69.51 69.37 69.43 0.0M
2024-11-14 69.78 69.80 69.53 69.58 0.0M
2024-11-13 69.98 69.98 69.82 69.82 0.0M
2024-11-12 70.09 70.15 70.04 70.12 0.0M
2024-11-11 70.13 70.27 70.11 70.24 0.0M
2024-11-08 70.30 70.33 70.22 70.24 0.0M
2024-11-07 70.47 70.60 70.44 70.52 0.0M
2024-11-06 70.08 70.21 70.05 70.15 0.0M
2024-11-05 70.51 70.68 70.51 70.68 0.0M
2024-11-04 70.39 70.46 70.32 70.33 0.0M
2024-11-01 70.27 70.29 70.04 70.06 0.0M
2024-10-31 70.41 70.44 70.23 70.33 0.0M
2024-10-30 70.29 70.45 70.25 70.41 0.0M
2024-10-29 70.38 70.45 70.27 70.34 0.0M
2024-10-28 70.46 70.51 70.43 70.51 0.0M
2024-10-25 70.62 70.63 70.45 70.45 0.0M
2024-10-24 70.77 70.77 70.59 70.63 0.0M
2024-10-23 70.65 70.74 70.59 70.72 0.0M
2024-10-22 70.79 70.83 70.74 70.78 0.0M
2024-10-21 70.72 70.77 70.65 70.72 0.0M
2024-10-18 70.92 70.92 70.83 70.85 0.0M
2024-10-17 70.98 71.02 70.89 70.89 0.0M
2024-10-16 71.00 71.15 70.99 71.14 0.0M
2024-10-15 70.87 70.93 70.76 70.93 0.0M
2024-10-14 70.85 70.91 70.85 70.89 0.0M
2024-10-11 71.10 71.16 70.99 71.07 0.0M
2024-10-10 71.10 71.17 71.00 71.17 0.0M
2024-10-09 71.41 71.50 71.27 71.29 0.0M
2024-10-08 71.64 71.64 71.50 71.64 0.0M
2024-10-07 71.85 71.90 71.73 71.75 0.0M
2024-10-04 71.92 72.03 71.92 72.02 0.0M
2024-10-03 72.28 72.28 72.10 72.10 0.0M
2024-10-02 72.50 72.50 72.39 72.41 0.0M
2024-10-01 72.35 72.48 72.31 72.46 0.0M
2024-09-30 72.54 72.54 72.33 72.39 0.0M
2024-09-27 72.60 72.62 72.37 72.42 0.0M
2024-09-26 72.53 72.66 72.53 72.63 0.0M
2024-09-25 72.83 72.83 72.55 72.55 0.0M
2024-09-24 72.56 72.82 72.46 72.79 0.1M
2024-09-23 72.34 72.55 72.34 72.44 0.0M
2024-09-20 72.10 72.18 72.10 72.13 0.0M
2024-09-19 72.13 72.21 71.87 72.16 0.0M
2024-09-18 72.00 72.25 71.85 71.86 0.1M
2024-09-17 71.96 71.97 71.90 71.92 0.0M
2024-09-16 72.07 72.07 71.88 71.99 0.0M
2024-09-13 72.03 72.05 71.92 71.93 0.0M
2024-09-12 71.96 72.04 71.89 72.04 0.0M
2024-09-11 71.89 72.05 71.78 72.05 0.0M
2024-09-10 71.98 71.98 71.84 71.87 0.0M
2024-09-09 72.05 72.15 72.02 72.08 0.0M
2024-09-06 72.34 72.34 71.99 72.07 0.0M
2024-09-05 72.32 72.36 72.30 72.36 0.0M
2024-09-04 72.12 72.34 72.12 72.33 0.0M
2024-09-03 72.26 72.26 72.12 72.12 0.0M
2024-08-30 72.55 72.64 72.49 72.64 0.0M
2024-08-29 72.56 72.66 72.56 72.58 0.0M
2024-08-28 72.77 72.77 72.57 72.61 0.0M
2024-08-27 72.64 72.77 72.64 72.77 0.0M
2024-08-26 72.53 72.67 72.53 72.57 0.0M
2024-08-23 72.07 72.47 72.04 72.42 0.0M
2024-08-22 71.94 71.94 71.83 71.88 0.0M
2024-08-21 71.93 72.04 71.89 71.92 0.0M
2024-08-20 71.77 71.81 71.74 71.81 0.0M
2024-08-19 71.52 71.76 71.52 71.75 0.0M
2024-08-16 71.34 71.49 71.27 71.49 0.0M
2024-08-15 71.32 71.42 71.21 71.21 0.0M
2024-08-14 71.34 71.44 71.31 71.32 0.0M
2024-08-13 71.22 71.35 71.21 71.34 0.0M
2024-08-12 71.23 71.27 71.16 71.17 0.0M
2024-08-09 71.19 71.25 71.17 71.24 0.0M
2024-08-08 71.00 71.23 70.99 71.16 0.0M
2024-08-07 71.16 71.25 71.12 71.12 0.0M
2024-08-06 70.60 71.07 70.60 71.04 0.0M
2024-08-05 70.79 70.79 70.62 70.75 0.0M
2024-08-02 70.60 70.60 70.47 70.53 0.1M
2024-08-01 70.79 70.83 70.39 70.48 0.0M
2024-07-31 70.89 71.00 70.87 70.94 0.0M
2024-07-30 70.67 70.73 70.67 70.69 0.0M
2024-07-29 70.73 70.73 70.66 70.72 0.0M
2024-07-26 70.88 70.90 70.72 70.83 0.0M
2024-07-25 70.84 70.92 70.83 70.83 0.0M
2024-07-24 71.00 71.03 70.86 70.91 0.0M
2024-07-23 71.19 71.19 71.03 71.03 0.0M
2024-07-22 71.09 71.18 71.05 71.12 0.0M
2024-07-19 71.29 71.34 71.24 71.24 0.0M
2024-07-18 71.42 71.48 71.35 71.37 0.0M
2024-07-17 71.61 71.61 71.42 71.49 0.0M
2024-07-16 71.36 71.58 71.36 71.58 0.0M
2024-07-15 71.75 71.75 71.48 71.53 0.0M
2024-07-12 71.74 71.85 71.74 71.76 0.0M
2024-07-11 71.85 71.90 71.67 71.73 0.0M
2024-07-10 71.85 71.85 71.77 71.79 0.0M
2024-07-09 71.63 71.74 71.63 71.74 0.0M
2024-07-08 71.78 71.78 71.67 71.69 0.0M
2024-07-05 71.75 71.75 71.61 71.71 0.0M
2024-07-03 71.65 71.78 71.62 71.71 0.0M
2024-07-02 71.24 71.51 71.24 71.51 0.0M
2024-07-01 71.37 71.41 71.11 71.17 0.0M
2024-06-28 71.52 71.58 71.38 71.53 0.0M
2024-06-27 71.54 71.55 71.47 71.48 0.0M
2024-06-26 71.45 71.51 71.42 71.42 0.0M
2024-06-25 71.64 71.73 71.60 71.64 0.0M
2024-06-24 71.57 71.69 71.57 71.68 0.1M
2024-06-21 71.39 71.48 71.35 71.48 0.1M
2024-06-20 71.42 71.51 71.38 71.51 0.0M
2024-06-18 71.24 71.36 71.23 71.33 0.0M
2024-06-17 71.16 71.30 71.10 71.28 0.0M
2024-06-14 71.02 71.25 71.00 71.21 0.0M
2024-06-13 71.26 71.26 71.08 71.20 0.1M
2024-06-12 71.42 71.48 71.21 71.24 0.0M
2024-06-11 70.94 71.11 70.94 71.08 0.0M
2024-06-10 71.00 71.11 70.97 71.09 0.1M
2024-06-07 71.21 71.25 71.07 71.10 0.0M
2024-06-06 71.34 71.53 71.34 71.49 0.0M
2024-06-05 71.49 71.55 71.18 71.39 0.0M
2024-06-04 71.48 71.49 71.40 71.45 0.0M
2024-06-03 71.77 71.85 71.58 71.68 0.0M
2024-05-31 71.84 71.88 71.76 71.87 0.0M
2024-05-30 71.57 71.67 71.55 71.59 0.0M
2024-05-29 71.55 71.55 71.40 71.40 0.0M
2024-05-28 71.82 71.84 71.71 71.76 0.0M
2024-05-24 71.45 71.69 71.45 71.61 0.0M
2024-05-23 71.59 71.61 71.22 71.26 0.0M
2024-05-22 71.60 71.64 71.45 71.48 0.0M
2024-05-21 71.67 71.73 71.60 71.67 0.0M
2024-05-20 71.77 71.95 71.77 71.85 0.0M
2024-05-17 71.86 71.91 71.82 71.86 0.0M
2024-05-16 71.77 71.93 71.71 71.84 0.0M
2024-05-15 71.75 71.90 71.64 71.84 0.0M
2024-05-14 71.70 71.73 71.58 71.62 0.0M
2024-05-13 71.55 71.57 71.47 71.54 0.0M
2024-05-10 71.75 71.75 71.50 71.50 0.0M
2024-05-09 71.33 71.53 71.33 71.53 0.0M
2024-05-08 71.10 71.26 71.10 71.19 0.0M
2024-05-07 71.44 71.48 71.16 71.20 0.0M
2024-05-06 71.51 71.63 71.51 71.53 0.0M
2024-05-03 71.62 71.69 71.42 71.46 0.0M
2024-05-02 71.25 71.51 71.24 71.47 0.0M
2024-05-01 71.04 71.33 70.99 71.06 0.0M
2024-04-30 71.27 71.30 71.13 71.14 0.0M
2024-04-29 71.62 71.73 71.60 71.67 0.0M
2024-04-26 71.59 71.68 71.49 71.63 0.0M
2024-04-25 71.29 71.71 71.29 71.70 0.0M
2024-04-24 71.48 71.48 71.31 71.47 0.0M
2024-04-23 71.54 71.68 71.45 71.64 0.0M
2024-04-22 71.29 71.51 71.20 71.46 0.0M
2024-04-19 71.13 71.26 71.12 71.24 0.1M
2024-04-18 71.07 71.17 71.00 71.08 0.0M
2024-04-17 70.96 71.09 70.85 71.06 0.0M
2024-04-16 70.82 70.86 70.66 70.80 0.0M
2024-04-15 71.24 71.27 70.91 70.95 0.0M
2024-04-12 71.08 71.16 70.94 71.01 0.0M
2024-04-11 71.55 71.55 71.30 71.50 0.0M
2024-04-10 71.63 71.66 71.40 71.48 0.0M
2024-04-09 72.12 72.12 71.92 72.08 0.0M
2024-04-08 71.96 72.04 71.96 72.01 0.0M
2024-04-05 71.69 71.98 71.64 71.93 0.0M
2024-04-04 72.50 72.58 72.13 72.13 0.0M
2024-04-03 72.19 72.36 72.19 72.27 0.0M
2024-04-02 72.00 72.08 71.99 72.08 0.0M
2024-04-01 72.20 72.20 71.88 72.01 0.0M
2024-03-28 72.10 72.39 72.10 72.36 0.0M
2024-03-27 72.00 72.16 72.00 72.16 0.0M
2024-03-26 72.29 72.29 72.06 72.06 0.0M
2024-03-25 71.98 72.11 71.98 72.07 0.0M
2024-03-22 72.15 72.15 71.90 71.93 0.0M
2024-03-21 72.37 72.50 72.31 72.33 0.0M
2024-03-20 72.02 72.60 72.01 72.60 0.0M
2024-03-19 71.90 72.15 71.90 72.14 0.0M
2024-03-18 72.28 72.30 72.22 72.28 0.0M
2024-03-15 72.36 72.38 72.19 72.24 0.0M
2024-03-14 72.56 72.56 72.25 72.31 0.0M
2024-03-13 72.42 72.65 72.42 72.63 0.0M
2024-03-12 72.41 72.52 72.35 72.52 0.0M
2024-03-11 72.37 72.55 72.37 72.53 0.0M
2024-03-08 72.71 72.71 72.44 72.45 0.0M
2024-03-07 72.50 72.66 72.48 72.65 0.0M
2024-03-06 72.09 72.39 72.06 72.32 0.0M
2024-03-05 71.94 72.01 71.89 71.89 0.0M
2024-03-04 71.99 72.08 71.96 71.96 0.0M
2024-03-01 71.98 72.13 71.84 72.06 0.0M
2024-02-29 72.27 72.27 72.11 72.16 0.0M
2024-02-28 72.18 72.18 72.10 72.13 0.0M
2024-02-27 72.47 72.47 72.33 72.37 0.0M
2024-02-26 72.42 72.49 72.39 72.46 0.0M
2024-02-23 72.60 72.60 72.42 72.44 0.0M
2024-02-22 72.44 72.59 72.44 72.55 0.0M
2024-02-21 72.31 72.47 72.31 72.41 0.0M
2024-02-20 72.38 72.43 72.29 72.34 0.0M
2024-02-16 72.48 72.60 72.43 72.48 0.0M
2024-02-15 72.41 72.65 72.41 72.56 0.0M
2024-02-14 72.18 72.20 72.13 72.17 0.0M
2024-02-13 72.26 72.26 71.98 72.05 0.0M
2024-02-12 72.56 72.79 72.56 72.69 0.0M
2024-02-09 72.55 72.66 72.55 72.62 0.0M
2024-02-08 72.54 72.74 72.54 72.61 0.0M
2024-02-07 72.47 72.62 72.47 72.61 0.0M
2024-02-06 72.14 72.46 72.14 72.46 0.0M
2024-02-05 72.43 72.43 72.15 72.15 0.0M
2024-02-02 72.55 72.63 72.55 72.63 0.0M
2024-02-01 72.79 73.06 72.78 72.94 0.0M
2024-01-31 73.05 73.29 72.81 72.81 0.1M
2024-01-30 72.87 73.08 72.87 73.04 0.0M
2024-01-29 72.77 73.00 72.74 72.96 0.0M
2024-01-26 72.85 72.85 72.70 72.83 0.0M
2024-01-25 72.46 72.58 72.43 72.58 0.0M
2024-01-24 72.91 72.91 72.31 72.35 0.0M
2024-01-23 72.51 72.66 72.50 72.66 0.0M
2024-01-22 72.83 72.87 72.51 72.55 0.0M
2024-01-19 72.51 72.82 72.49 72.81 0.0M
2024-01-18 72.35 72.46 72.35 72.43 0.0M
2024-01-17 72.24 72.37 72.23 72.35 0.0M
2024-01-16 72.62 72.62 72.39 72.48 0.0M
2024-01-12 73.16 73.29 72.89 72.92 0.0M
2024-01-11 73.15 73.17 72.77 73.00 0.0M
2024-01-10 73.00 73.10 73.00 73.09 0.0M
2024-01-09 73.10 73.10 72.90 72.98 0.0M
2024-01-08 73.03 73.21 72.90 73.14 0.0M
2024-01-05 73.15 73.23 73.06 73.07 0.0M
2024-01-04 73.14 73.20 73.13 73.17 0.0M
2024-01-03 73.12 73.20 73.08 73.14 0.0M
2024-01-02 73.34 73.45 73.26 73.26 0.0M