Invesco CurrencyShares Canadian Dollar Trust (FXC)
NYSEARCA: FXC · Real-Time Price · USD
70.15
+0.03 (0.04%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 70.14 | 70.17 | 70.10 | 70.15 | 70.15 | 0.04% | 24,507 |
| Sep 25, 2025 | 70.25 | 70.30 | 70.12 | 70.12 | 70.12 | -0.32% | 19,893 |
| Sep 24, 2025 | 70.44 | 70.46 | 70.32 | 70.34 | 70.34 | -0.46% | 13,650 |
| Sep 23, 2025 | 70.72 | 70.72 | 70.61 | 70.67 | 70.67 | -0.13% | 21,999 |
| Sep 22, 2025 | 70.81 | 70.82 | 70.71 | 70.76 | 70.76 | -0.20% | 87,731 |
| Sep 19, 2025 | 70.74 | 70.97 | 70.74 | 70.90 | 70.90 | 0.08% | 23,478 |
| Sep 18, 2025 | 70.88 | 70.88 | 70.78 | 70.85 | 70.85 | -0.17% | 15,842 |
| Sep 17, 2025 | 71.04 | 71.15 | 70.93 | 70.96 | 70.96 | -0.15% | 13,320 |
| Sep 16, 2025 | 71.11 | 71.15 | 71.02 | 71.07 | 71.07 | 0.16% | 11,815 |
| Sep 15, 2025 | 70.66 | 70.98 | 70.63 | 70.96 | 70.96 | 0.54% | 24,657 |
| Sep 12, 2025 | 70.56 | 70.62 | 70.51 | 70.58 | 70.58 | -0.09% | 10,388 |
| Sep 11, 2025 | 70.51 | 70.67 | 70.49 | 70.65 | 70.65 | 0.25% | 12,251 |
| Sep 10, 2025 | 70.61 | 70.63 | 70.47 | 70.47 | 70.47 | -0.07% | 11,753 |
| Sep 9, 2025 | 70.71 | 70.76 | 70.52 | 70.52 | 70.52 | -0.37% | 8,045 |
| Sep 8, 2025 | 70.83 | 70.84 | 70.65 | 70.78 | 70.78 | 0.33% | 9,964 |
| Sep 5, 2025 | 70.77 | 70.79 | 70.54 | 70.55 | 70.55 | -0.17% | 16,134 |
| Sep 4, 2025 | 70.74 | 70.77 | 70.60 | 70.67 | 70.67 | -0.21% | 14,337 |
| Sep 3, 2025 | 70.81 | 70.88 | 70.78 | 70.82 | 70.82 | -0.07% | 9,485 |
| Sep 2, 2025 | 70.76 | 70.95 | 70.76 | 70.87 | 70.87 | -0.43% | 51,813 |
| Aug 29, 2025 | 70.95 | 71.19 | 70.95 | 71.18 | 71.15 | 0.15% | 14,529 |
| Aug 28, 2025 | 70.98 | 71.12 | 70.90 | 71.07 | 71.04 | 0.29% | 8,585 |
| Aug 27, 2025 | 70.57 | 70.90 | 70.55 | 70.86 | 70.83 | 0.34% | 23,120 |
| Aug 26, 2025 | 70.54 | 70.68 | 70.54 | 70.62 | 70.59 | 0.20% | 16,897 |
| Aug 25, 2025 | 70.66 | 70.73 | 70.48 | 70.48 | 70.45 | -0.26% | 29,090 |
| Aug 22, 2025 | 70.18 | 70.72 | 70.18 | 70.66 | 70.63 | 0.56% | 22,108 |
| Aug 21, 2025 | 70.34 | 70.35 | 70.27 | 70.27 | 70.24 | -0.21% | 12,325 |
| Aug 20, 2025 | 70.50 | 70.50 | 70.42 | 70.42 | 70.39 | -0.07% | 7,686 |
| Aug 19, 2025 | 70.60 | 70.63 | 70.47 | 70.47 | 70.44 | -0.41% | 54,498 |
| Aug 18, 2025 | 70.82 | 70.83 | 70.65 | 70.76 | 70.73 | 0.01% | 17,607 |
| Aug 15, 2025 | 70.81 | 70.85 | 70.73 | 70.75 | 70.72 | 0.01% | 7,827 |
| Aug 14, 2025 | 70.78 | 70.84 | 70.72 | 70.74 | 70.71 | -0.37% | 6,560 |
| Aug 13, 2025 | 70.99 | 71.02 | 70.95 | 71.00 | 70.97 | 0.15% | 15,495 |
| Aug 12, 2025 | 70.86 | 71.03 | 70.85 | 70.90 | 70.86 | 0.02% | 29,828 |
| Aug 11, 2025 | 70.90 | 70.93 | 70.83 | 70.88 | 70.85 | -0.18% | 19,824 |
| Aug 8, 2025 | 71.11 | 71.12 | 71.01 | 71.01 | 70.98 | -0.20% | 158,056 |
| Aug 7, 2025 | 71.19 | 71.19 | 71.01 | 71.15 | 71.12 | -0.03% | 10,519 |
| Aug 6, 2025 | 71.14 | 71.18 | 71.09 | 71.17 | 71.14 | 0.25% | 11,514 |
| Aug 5, 2025 | 70.88 | 70.99 | 70.88 | 70.99 | 70.96 | 0.01% | 13,677 |
| Aug 4, 2025 | 71.03 | 71.04 | 70.93 | 70.98 | 70.95 | 0.14% | 43,597 |
| Aug 1, 2025 | 70.97 | 71.02 | 70.77 | 70.88 | 70.85 | 0.38% | 50,674 |
| Jul 31, 2025 | 70.66 | 70.73 | 70.59 | 70.61 | 70.55 | -0.13% | 51,450 |
| Jul 30, 2025 | 70.83 | 70.87 | 70.68 | 70.70 | 70.64 | -0.44% | 26,647 |
| Jul 29, 2025 | 71.05 | 71.10 | 70.94 | 71.01 | 70.95 | -0.27% | 53,954 |
| Jul 28, 2025 | 71.21 | 71.29 | 71.18 | 71.20 | 71.14 | -0.18% | 105,212 |
| Jul 25, 2025 | 71.42 | 71.42 | 71.25 | 71.33 | 71.27 | -0.43% | 27,016 |
| Jul 24, 2025 | 71.76 | 71.81 | 71.64 | 71.64 | 71.58 | -0.35% | 10,061 |
| Jul 23, 2025 | 71.84 | 71.89 | 71.75 | 71.89 | 71.83 | 0.06% | 15,738 |
| Jul 22, 2025 | 71.49 | 71.86 | 71.49 | 71.85 | 71.79 | 0.59% | 30,559 |
| Jul 21, 2025 | 71.30 | 71.45 | 71.28 | 71.43 | 71.37 | 0.32% | 17,715 |
| Jul 18, 2025 | 71.33 | 71.33 | 71.19 | 71.20 | 71.14 | 0.15% | 47,812 |