NYSEArca - Delayed Quote
USD
Invesco CurrencyShares Canadian Dollar Trust (FXC)
69.93
+0.09
(+0.12%)
At close: October 30 at 3:49:29 PM EDT
69.92
-0.04
(-0.06%)
After hours: October 30 at 4:04:26 PM EDT
Trade FXC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
69.96
70.08
69.91
69.93
69.93
9,500
Oct 29, 2026
69.75
69.93
69.75
69.84
69.84
12,200
Oct 28, 2026
69.57
69.81
69.57
69.81
69.81
7,400
Oct 27, 2026
69.65
69.67
69.53
69.53
69.53
53,100
Oct 26, 2026
69.70
69.77
69.53
69.63
69.63
29,800
Oct 23, 2026
69.89
69.91
69.74
69.76
69.76
25,800
Oct 22, 2026
69.62
69.78
69.61
69.73
69.73
8,400
Oct 21, 2026
69.50
69.57
69.39
69.53
69.53
13,200
Oct 20, 2026
69.54
69.60
69.48
69.53
69.53
26,200
Oct 19, 2026
69.32
69.36
69.24
69.24
69.24
20,300
Oct 16, 2026
68.99
69.13
68.99
69.12
69.12
14,400
Oct 15, 2026
68.77
68.91
68.76
68.87
68.87
40,700
Oct 14, 2026
68.47
68.63
68.35
68.63
68.63
24,400
Oct 13, 2026
68.65
68.75
68.65
68.74
68.74
32,900
Oct 12, 2026
68.54
68.56
68.38
68.41
68.41
12,900
Oct 9, 2026
68.41
68.57
68.41
68.49
68.49
22,000
Oct 8, 2026
68.47
68.71
68.47
68.70
68.70
26,500
Oct 7, 2026
68.49
68.66
68.49
68.52
68.52
15,200
Oct 6, 2026
68.66
68.77
68.60
68.73
68.73
48,900
Oct 5, 2026
68.51
68.66
68.51
68.51
68.51
13,800
Oct 2, 2026
68.68
68.69
68.52
68.54
68.54
13,000
Oct 1, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
68.53
68.70
68.45
68.64
68.64
20,500
Sep 30, 2026
68.94
68.94
68.64
68.66
68.65
22,300
Sep 29, 2026
68.85
68.89
68.81
68.88
68.87
8,200
Sep 28, 2026
68.94
69.02
68.90
68.90
68.89
24,800
Sep 25, 2026
69.06
69.22
69.04
69.08
69.07
31,000
Sep 24, 2026
69.15
69.25
69.03
69.09
69.08
11,900
Sep 23, 2026
69.28
69.31
69.20
69.27
69.26
11,900
Sep 22, 2026
69.52
69.54
69.38
69.44
69.43
17,600
Sep 21, 2026
69.75
69.81
69.58
69.60
69.59
45,000
Sep 18, 2026
69.72
69.82
69.72
69.80
69.79
6,900
Sep 17, 2026
69.87
69.91
69.77
69.81
69.80
14,000
Sep 16, 2026
70.13
70.26
69.81
69.81
69.80
192,500
Sep 15, 2026
70.32
70.32
70.23
70.28
70.27
24,200
Sep 14, 2026
70.28
70.34
70.19
70.32
70.31
15,000
Sep 11, 2026
70.50
70.54
70.45
70.52
70.51
51,000
Sep 10, 2026
70.72
70.87
70.65
70.67
70.66
52,600
Sep 9, 2026
70.94
70.94
70.69
70.74
70.73
23,000
Sep 8, 2026
70.91
71.05
70.83
70.91
70.90
23,600
Sep 4, 2026
70.61
70.69
70.49
70.68
70.67
46,300
Sep 3, 2026
70.98
71.02
70.73
70.86
70.85
28,500
Sep 2, 2026
70.32
70.73
70.25
70.72
70.71
47,800
Sep 1, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
70.54
70.54
70.31
70.36
70.35
11,200
Aug 31, 2026
70.44
70.62
70.44
70.62
70.61
23,000
Aug 28, 2026
70.60
70.60
70.30
70.37
70.36
33,600
Aug 27, 2026
70.59
70.62
70.52
70.57
70.56
15,400
Aug 26, 2026
70.46
70.52
70.34
70.46
70.45
115,000
Aug 25, 2026
70.53
70.63
70.53
70.63
70.62
4,000
Aug 24, 2026
70.67
70.67
70.49
70.53
70.52
27,800
Aug 21, 2026
71.04
71.10
70.90
70.93
70.92
6,500
Aug 20, 2026
70.95
70.95
70.81
70.81
70.80
4,200
Aug 19, 2026
70.62
70.76
70.58
70.71
70.70
44,800
Aug 18, 2026
70.48
70.48
70.28
70.32
70.31
13,200
Aug 17, 2026
70.50
70.52
70.42
70.43
70.42
3,100
Aug 14, 2026
70.41
70.48
70.26
70.38
70.37
39,200
Aug 13, 2026
70.12
70.14
70.06
70.14
70.13
13,700
Aug 12, 2026
70.23
70.24
70.06
70.07
70.06
7,400
Aug 11, 2026
70.10
70.21
70.09
70.19
70.18
40,400
Aug 10, 2026
70.05
70.15
70.05
70.11
70.10
22,200
Aug 7, 2026
70.03
70.13
70.03
70.06
70.05
15,500
Aug 6, 2026
69.88
69.88
69.65
69.70
69.69
5,100
Aug 5, 2026
69.59
69.75
69.59
69.68
69.67
14,200
Aug 4, 2026
69.42
69.50
69.39
69.39
69.38
9,200
Aug 3, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
69.46
69.63
69.46
69.54
69.53
30,600
Jul 31, 2026
69.69
69.75
69.41
69.74
69.72
18,200
Jul 30, 2026
69.57
69.85
69.57
69.70
69.68
28,800
Jul 29, 2026
69.31
69.67
69.31
69.53
69.51
63,100
Jul 28, 2026
69.26
69.36
69.25
69.25
69.23
4,800
Jul 27, 2026
69.22
69.25
69.14
69.16
69.14
4,300
Jul 24, 2026
69.31
69.38
69.24
69.24
69.22
15,100
Jul 23, 2026
69.36
69.41
69.30
69.34
69.32
19,100
Jul 22, 2026
69.33
69.40
69.31
69.33
69.31
66,000
Jul 21, 2026
69.43
69.44
69.22
69.23
69.21
158,400
Jul 20, 2026
69.63
69.63
69.51
69.52
69.50
24,700
Jul 17, 2026
69.72
69.79
69.72
69.79
69.77
28,700
Jul 16, 2026
69.73
69.75
69.51
69.59
69.57
69,700
Jul 15, 2026
69.48
69.65
69.47
69.57
69.55
32,500
Jul 14, 2026
69.48
69.53
69.41
69.44
69.42
31,000
Jul 13, 2026
69.14
69.14
68.99
69.04
69.02
119,900
Jul 10, 2026
69.03
69.24
69.00
69.04
69.02
10,700
Jul 9, 2026
69.00
69.03
68.97
68.98
68.96
17,300
Jul 8, 2026
68.97
69.03
68.86
69.00
68.98
17,700
Jul 7, 2026
68.86
68.97
68.85
68.91
68.89
46,400
Jul 6, 2026
68.79
68.84
68.71
68.83
68.81
10,300
Jul 2, 2026
68.93
69.03
68.92
69.01
68.99
88,300
Jul 1, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
68.78
68.85
68.76
68.76
68.74
5,200
Jun 30, 2026
68.73
68.93
68.72
68.93
68.90
11,100
Jun 29, 2026
68.81
68.89
68.77
68.84
68.81
14,500
Jun 26, 2026
68.95
68.97
68.86
68.93
68.90
5,200
Jun 25, 2026
68.75
68.94
68.75
68.89
68.86
20,100
Jun 24, 2026
68.66
68.75
68.64
68.70
68.67
32,600
Jun 23, 2026
68.93
68.93
68.78
68.80
68.77
23,200
Jun 22, 2026
68.94
69.12
68.91
69.07
69.04
117,900
Jun 18, 2026
69.19
69.27
69.10
69.15
69.12
19,200
Jun 17, 2026
69.75
69.78
69.20
69.21
69.18
34,600
Jun 16, 2026
69.75
69.90
69.75
69.82
69.79
20,100
Jun 15, 2026
69.90
69.91
69.82
69.84
69.81
12,700
Jun 12, 2026
69.92
69.97
69.90
69.90
69.87
3,000
Jun 11, 2026
69.85
70.02
69.70
70.01
69.98
6,800
Jun 10, 2026
70.15
70.15
70.09
70.09
70.06
4,500
Jun 9, 2026
70.13
70.13
70.04
70.05
70.02
13,400
Jun 8, 2026
70.13
70.13
70.01
70.03
70.00
7,500
Jun 5, 2026
70.22
70.22
70.06
70.06
70.03
10,900
Jun 4, 2026
70.34
70.35
70.26
70.26
70.23
5,400
Jun 3, 2026
70.46
70.46
70.31
70.32
70.29
7,800
Jun 2, 2026
70.64
70.67
70.61
70.61
70.58
5,800
Jun 1, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
70.66
70.66
70.56
70.60
70.57
10,300
May 29, 2026
70.73
70.92
70.73
70.87
70.83
9,600
May 28, 2026
70.60
70.93
70.60
70.88
70.84
11,100
May 27, 2026
70.62
70.67
70.62
70.64
70.60
2,800
May 26, 2026
70.79
70.80
70.73
70.75
70.71
4,200
May 22, 2026
70.81
70.81
70.70
70.72
70.68
19,600
May 21, 2026
70.89
70.97
70.83
70.90
70.86
7,400
May 20, 2026
71.00
71.11
70.99
71.09
71.05
20,200
May 19, 2026
70.96
71.09
70.96
71.05
71.01
8,200
May 18, 2026
71.11
71.12
71.07
71.12
71.08
8,100
May 15, 2026
71.00
71.15
71.00
71.05
71.01
9,500
May 14, 2026
71.23
71.26
71.15
71.20
71.16
11,700
May 13, 2026
71.33
71.35
71.28
71.29
71.25
5,600
May 12, 2026
71.28
71.35
71.23
71.33
71.29
10,300
May 11, 2026
71.48
71.60
71.43
71.43
71.39
9,300
May 8, 2026
71.36
71.46
71.30
71.42
71.38
20,300
May 7, 2026
71.71
71.71
71.56
71.56
71.52
15,600
May 6, 2026
71.78
71.79
71.64
71.69
71.65
10,000
May 5, 2026
71.76
71.80
71.72
71.75
71.71
11,900
May 4, 2026
71.79
71.83
71.76
71.79
71.75
9,200
May 1, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
72.06
72.09
71.88
71.88
71.84
13,400
Apr 30, 2026
71.50
71.95
71.50
71.94
71.90
19,000
Apr 29, 2026
71.39
71.47
71.32
71.43
71.39
5,500
Apr 28, 2026
71.46
71.52
71.40
71.41
71.37
6,400
Apr 27, 2026
71.84
71.84
71.67
71.67
71.63
14,700
Apr 24, 2026
71.34
71.52
71.33
71.49
71.45
17,300
Apr 23, 2026
71.42
71.48
71.24
71.35
71.31
13,200
Apr 22, 2026
71.50
71.57
71.46
71.46
71.42
7,100
Apr 21, 2026
71.59
71.65
71.44
71.46
71.42
25,800
Apr 20, 2026
71.38
71.65
71.38
71.58
71.54
19,600
Apr 17, 2026
71.50
71.57
71.33
71.33
71.29
26,900
Apr 16, 2026
71.22
71.34
71.22
71.27
71.23
14,900
Apr 15, 2026
70.96
71.17
70.95
71.13
71.09
30,100
Apr 14, 2026
71.06
71.12
70.92
70.94
70.90
61,600
Apr 13, 2026
70.62
70.86
70.62
70.84
70.80
41,800
Apr 10, 2026
70.78
70.78
70.59
70.59
70.55
6,600
Apr 9, 2026
70.69
70.76
70.63
70.72
70.68
18,900
Apr 8, 2026
70.54
70.58
70.45
70.57
70.53
12,900
Apr 7, 2026
70.19
70.33
70.18
70.30
70.26
75,900
Apr 6, 2026
70.28
70.28
70.16
70.20
70.16
24,400
Apr 2, 2026
70.20
70.21
70.14
70.17
70.13
16,400
Apr 1, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
70.33
70.41
70.28
70.33
70.29
83,500
Mar 31, 2026
70.19
70.27
70.00
70.24
70.19
145,100
Mar 30, 2026
70.21
70.25
70.10
70.21
70.16
110,500
Mar 27, 2026
70.46
70.53
70.33
70.40
70.35
126,800
Mar 26, 2026
70.63
70.66
70.49
70.50
70.45
30,400
Mar 25, 2026
70.91
70.93
70.66
70.69
70.64
165,100
Mar 24, 2026
71.13
71.15
70.93
71.03
70.98
35,800
Mar 23, 2026
71.28
71.51
71.20
71.27
71.22
58,700
Mar 20, 2026
71.30
71.32
71.11
71.29
71.24
25,900
Mar 19, 2026
71.17
71.32
71.16
71.17
71.12
74,200
Mar 18, 2026
71.25
71.38
71.21
71.21
71.16
24,900
Mar 17, 2026
71.39
71.40
71.28
71.37
71.32
17,900
Mar 16, 2026
71.50
71.58
71.41
71.46
71.41
26,400
Mar 13, 2026
71.35
71.42
71.13
71.20
71.15
47,300
Mar 12, 2026
71.84
71.84
71.69
71.69
71.64
51,100
Mar 11, 2026
71.91
71.98
71.84
71.92
71.87
21,000
Mar 10, 2026
72.02
72.14
71.95
71.96
71.91
50,200
Mar 9, 2026
72.09
72.09
71.93
71.94
71.89
85,900
Mar 6, 2026
71.57
71.99
71.49
71.94
71.89
97,700
Mar 5, 2026
71.60
71.64
71.24
71.52
71.47
119,200
Mar 4, 2026
71.37
71.68
71.37
71.60
71.55
43,200
Mar 3, 2026
71.23
71.54
71.05
71.45
71.40
53,200
Mar 2, 2026
0.006
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
71.62
71.62
71.24
71.43
71.38
37,500
Feb 27, 2026
71.49
71.71
71.49
71.62
71.56
76,500
Feb 26, 2026
71.39
71.42
71.25
71.41
71.35
64,500
Feb 25, 2026
71.35
71.45
71.30
71.40
71.34
90,500
Feb 24, 2026
71.23
71.37
71.23
71.30
71.24
264,400
Feb 23, 2026
71.47
71.53
71.38
71.39
71.33
88,300
Feb 20, 2026
71.39
71.51
71.31
71.48
71.42
92,500
Feb 19, 2026
71.36
71.49
71.31
71.42
71.36
81,600
Feb 18, 2026
71.49
71.56
71.36
71.39
71.33
250,700
Feb 17, 2026
71.45
71.67
71.38
71.66
71.60
24,100
Feb 13, 2026
71.78
71.86
71.68
71.77
71.71
17,500
Feb 12, 2026
71.98
72.04
71.67
71.79
71.73
40,300
Feb 11, 2026
71.99
72.10
71.76
71.98
71.92
46,900
Feb 10, 2026
72.19
72.24
72.07
72.07
72.01
23,900
Feb 9, 2026
71.96
72.08
71.93
72.07
72.01
162,500
Feb 6, 2026
71.61
71.73
71.57
71.57
71.51
85,600
Feb 5, 2026
71.52
71.58
71.37
71.38
71.32
50,500
Feb 4, 2026
71.59
71.59
71.43
71.52
71.46
167,500
Feb 3, 2026
71.50
71.68
71.50
71.66
71.60
33,600
Feb 2, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
71.51
71.64
71.34
71.46
71.40
32,900
Jan 30, 2026
72.21
72.30
71.76
71.79
71.73
148,700
Jan 29, 2026
72.34
72.47
71.98
72.45
72.39
65,100
Jan 28, 2026
72.11
72.20
71.82
72.05
71.99
77,100
Jan 27, 2026
71.59
72.07
71.59
71.96
71.90
99,100
Jan 26, 2026
71.38
71.46
71.24
71.28
71.22
51,100
Jan 23, 2026
71.01
71.37
70.97
71.36
71.30
53,700
Jan 22, 2026
70.81
70.90
70.72
70.88
70.82
29,000
Jan 21, 2026
70.81
70.88
70.62
70.66
70.60
58,400
Jan 20, 2026
70.62
70.71
70.58
70.67
70.61
86,500
Jan 16, 2026
70.24
70.29
70.14
70.20
70.14
16,000
Jan 15, 2026
70.27
70.32
70.20
70.25
70.19
17,700
Jan 14, 2026
70.40
70.44
70.36
70.36
70.30
29,200
Jan 13, 2026
70.41
70.41
70.28
70.35
70.29
25,300
Jan 12, 2026
70.34
70.44
70.32
70.37
70.31
30,800
Jan 9, 2026
70.36
70.43
70.20
70.20
70.14
299,000
Jan 8, 2026
70.52
70.57
70.46
70.54
70.48
26,500
Jan 7, 2026
70.89
70.89
70.55
70.55
70.49
90,300
Jan 6, 2026
71.01
71.03
70.82
70.83
70.77
296,300
Jan 5, 2026
70.87
71.09
70.86
71.03
70.97
79,800
Jan 2, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
71.11
71.19
71.10
71.14
71.08
19,900
Dec 31, 2025
71.27
71.27
71.18
71.18
71.11
11,600
Dec 30, 2025
71.36
71.43
71.30
71.34
71.27
26,500
Dec 29, 2025
71.44
71.52
71.37
71.37
71.30
22,800
Dec 26, 2025
71.58
71.63
71.48
71.51
71.44
14,600
Dec 24, 2025
71.48
71.52
71.45
71.47
71.40
19,100
Dec 23, 2025
71.28
71.39
71.24
71.37
71.30
55,900
Dec 22, 2025
71.10
71.17
71.06
71.07
71.00
117,600
Dec 19, 2025
71.02
71.05
70.81
70.81
70.74
15,500
Dec 18, 2025
70.92
71.05
70.92
70.93
70.86
12,200
Dec 17, 2025
70.91
71.01
70.84
70.91
70.84
17,600
Dec 16, 2025
71.14
71.17
71.02
71.03
70.96
30,800
Dec 15, 2025
70.96
71.03
70.89
70.98
70.91
19,700
Dec 12, 2025
71.04
71.04
70.86
70.97
70.90
19,400
Dec 11, 2025
70.99
71.03
70.93
70.96
70.89
24,200
Dec 10, 2025
70.51
70.88
70.50
70.85
70.78
20,800
Dec 9, 2025
70.62
70.68
70.52
70.57
70.50
31,000
Dec 8, 2025
70.82
70.82
70.52
70.54
70.47
20,900
Dec 5, 2025
70.34
70.68
70.34
70.67
70.60
40,200
Dec 4, 2025
70.03
70.13
70.01
70.03
69.96
24,200
Dec 3, 2025
69.99
70.08
69.94
70.04
69.97
8,200
Dec 2, 2025
69.80
69.93
69.80
69.92
69.85
9,900
Dec 1, 2025
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
69.97
69.98
69.80
69.81
69.74
28,700
Nov 28, 2025
69.83
70.08
69.83
69.91
69.83
20,700
Nov 26, 2025
69.32
69.60
69.32
69.57
69.50
11,500
Nov 25, 2025
69.20
69.33
69.20
69.29
69.22
14,700
Nov 24, 2025
69.27
69.31
69.24
69.26
69.19
8,700
Nov 21, 2025
69.28
69.35
69.19
69.34
69.27
13,700
Nov 20, 2025
69.51
69.56
69.27
69.31
69.24
55,300
Nov 19, 2025
69.70
69.70
69.48
69.48
69.41
12,300
Nov 18, 2025
69.70
69.91
69.69
69.87
69.79
14,100
Nov 17, 2025
69.62
69.62
69.50
69.54
69.47
4,900
Nov 14, 2025
69.68
69.69
69.62
69.65
69.57
27,700
Nov 13, 2025
69.74
69.80
69.60
69.63
69.55
33,700
Nov 12, 2025
69.72
69.82
69.72
69.78
69.70
18,500
Nov 11, 2025
69.72
69.77
69.72
69.73
69.65
15,500
Nov 10, 2025
69.69
69.71
69.64
69.71
69.63
5,700
Nov 7, 2025
69.48
69.65
69.38
69.65
69.57
22,400
Nov 6, 2025
69.25
69.26
69.11
69.25
69.18
10,600
Nov 5, 2025
69.11
69.27
69.08
69.27
69.20
11,500
Nov 4, 2025
69.38
69.39
69.28
69.32
69.25
15,400
Nov 3, 2025
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
69.47
69.55
69.44
69.55
69.48
14,700
Oct 31, 2025
69.65
69.77
69.65
69.68
69.58
12,200
