Invesco CurrencyShares Canadian Dollar Trust (FXC)
NYSEARCA: FXC · Real-Time Price · USD
70.67
+0.64 (0.91%)
Dec 5, 2025, 4:00 PM EST - Market closed
FXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.34 | 70.68 | 70.34 | 70.67 | 70.67 | 0.91% | 40,216 |
| Dec 4, 2025 | 70.03 | 70.13 | 70.01 | 70.03 | 70.03 | -0.02% | 24,207 |
| Dec 3, 2025 | 69.99 | 70.08 | 69.94 | 70.05 | 70.04 | 0.18% | 8,177 |
| Dec 2, 2025 | 69.80 | 69.93 | 69.80 | 69.92 | 69.92 | 0.16% | 9,906 |
| Dec 1, 2025 | 69.97 | 69.98 | 69.80 | 69.81 | 69.81 | -0.14% | 28,652 |
| Nov 28, 2025 | 69.83 | 70.08 | 69.83 | 69.91 | 69.91 | 0.48% | 20,736 |
| Nov 26, 2025 | 69.32 | 69.60 | 69.32 | 69.57 | 69.57 | 0.41% | 11,494 |
| Nov 25, 2025 | 69.20 | 69.33 | 69.20 | 69.29 | 69.29 | 0.04% | 14,734 |
| Nov 24, 2025 | 69.27 | 69.31 | 69.24 | 69.26 | 69.26 | -0.11% | 8,743 |
| Nov 21, 2025 | 69.28 | 69.35 | 69.19 | 69.34 | 69.34 | 0.04% | 13,666 |
| Nov 20, 2025 | 69.51 | 69.56 | 69.27 | 69.31 | 69.31 | -0.25% | 55,206 |
| Nov 19, 2025 | 69.70 | 69.70 | 69.48 | 69.48 | 69.48 | -0.56% | 12,318 |
| Nov 18, 2025 | 69.70 | 69.91 | 69.69 | 69.87 | 69.87 | 0.47% | 14,112 |
| Nov 17, 2025 | 69.62 | 69.62 | 69.50 | 69.54 | 69.54 | -0.16% | 4,888 |
| Nov 14, 2025 | 69.68 | 69.69 | 69.62 | 69.65 | 69.65 | 0.03% | 27,746 |
| Nov 13, 2025 | 69.74 | 69.80 | 69.60 | 69.63 | 69.63 | -0.22% | 33,702 |
| Nov 12, 2025 | 69.72 | 69.82 | 69.72 | 69.78 | 69.78 | 0.07% | 18,497 |
| Nov 11, 2025 | 69.72 | 69.77 | 69.72 | 69.73 | 69.73 | 0.04% | 15,469 |
| Nov 10, 2025 | 69.69 | 69.71 | 69.64 | 69.71 | 69.71 | 0.09% | 5,723 |
| Nov 7, 2025 | 69.48 | 69.65 | 69.38 | 69.65 | 69.65 | 0.57% | 22,407 |
| Nov 6, 2025 | 69.25 | 69.26 | 69.11 | 69.25 | 69.25 | -0.02% | 10,629 |
| Nov 5, 2025 | 69.11 | 69.27 | 69.08 | 69.27 | 69.27 | -0.07% | 11,494 |
| Nov 4, 2025 | 69.38 | 69.39 | 69.28 | 69.32 | 69.32 | -0.34% | 15,437 |
| Nov 3, 2025 | 69.47 | 69.55 | 69.44 | 69.55 | 69.55 | -0.19% | 14,699 |
| Oct 31, 2025 | 69.65 | 69.78 | 69.65 | 69.68 | 69.65 | -0.29% | 12,211 |
| Oct 30, 2025 | 69.82 | 69.99 | 69.79 | 69.88 | 69.85 | -0.23% | 29,955 |
| Oct 29, 2025 | 70.17 | 70.35 | 70.04 | 70.04 | 70.01 | -0.07% | 29,376 |
| Oct 28, 2025 | 69.79 | 70.11 | 69.79 | 70.09 | 70.06 | 0.40% | 39,025 |
| Oct 27, 2025 | 69.84 | 69.84 | 69.76 | 69.81 | 69.79 | 0.02% | 91,867 |
| Oct 24, 2025 | 69.72 | 69.81 | 69.62 | 69.80 | 69.77 | -0.10% | 43,786 |
| Oct 23, 2025 | 69.87 | 69.88 | 69.79 | 69.87 | 69.84 | 0.03% | 7,378 |
| Oct 22, 2025 | 69.68 | 69.90 | 69.68 | 69.85 | 69.82 | 0.19% | 126,540 |
| Oct 21, 2025 | 69.64 | 69.72 | 69.64 | 69.72 | 69.70 | 0.13% | 5,552 |
| Oct 20, 2025 | 69.63 | 69.67 | 69.61 | 69.63 | 69.60 | -0.20% | 48,833 |
| Oct 17, 2025 | 69.63 | 69.78 | 69.56 | 69.77 | 69.74 | 0.28% | 35,239 |
| Oct 16, 2025 | 69.58 | 69.62 | 69.52 | 69.57 | 69.54 | 0.01% | 19,292 |
| Oct 15, 2025 | 69.57 | 69.61 | 69.53 | 69.57 | 69.54 | -0.03% | 9,012 |
| Oct 14, 2025 | 69.52 | 69.64 | 69.51 | 69.58 | 69.56 | -0.02% | 10,853 |
| Oct 13, 2025 | 69.71 | 69.80 | 69.60 | 69.60 | 69.57 | -0.29% | 16,195 |
| Oct 10, 2025 | 69.82 | 69.85 | 69.75 | 69.80 | 69.78 | 0.19% | 12,171 |
| Oct 9, 2025 | 70.03 | 70.03 | 69.64 | 69.67 | 69.65 | -0.51% | 34,304 |
| Oct 8, 2025 | 70.12 | 70.12 | 70.01 | 70.03 | 70.00 | -0.01% | 12,734 |
| Oct 7, 2025 | 70.03 | 70.08 | 70.01 | 70.03 | 70.00 | -0.03% | 16,265 |
| Oct 6, 2025 | 69.98 | 70.07 | 69.97 | 70.05 | 70.02 | 0.03% | 13,629 |
| Oct 3, 2025 | 70.03 | 70.09 | 70.02 | 70.03 | 70.00 | 0.06% | 10,600 |
| Oct 2, 2025 | 70.05 | 70.05 | 69.88 | 69.99 | 69.96 | -0.16% | 16,740 |
| Oct 1, 2025 | 70.14 | 70.19 | 70.03 | 70.10 | 70.08 | -0.24% | 21,815 |
| Sep 30, 2025 | 70.20 | 70.35 | 70.19 | 70.27 | 70.22 | 0.07% | 17,289 |
| Sep 29, 2025 | 70.16 | 70.31 | 70.16 | 70.22 | 70.17 | 0.10% | 20,958 |
| Sep 26, 2025 | 70.14 | 70.17 | 70.10 | 70.15 | 70.10 | 0.04% | 24,507 |