Canada markets open in 2 hours 6 minutes

USD/CAD (CAD=X)

CCY - CCY Delayed Price. Currency in CAD
Add to watchlist
1.2297-0.0008 (-0.07%)
As of 12:24PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 23, 20211.23041.23291.22791.22971.2297-
Jun. 22, 20211.23711.24021.23621.23701.2370-
Jun. 21, 20211.24521.24851.23661.24501.2450-
Jun. 18, 20211.23461.24791.23401.23451.2345-
Jun. 17, 20211.22791.23551.22611.22781.2278-
Jun. 16, 20211.21841.21901.21581.21861.2186-
Jun. 15, 20211.21411.22021.21291.21411.2141-
Jun. 14, 20211.21571.21701.21281.21581.2158-
Jun. 11, 20211.20961.21631.20791.20931.2093-
Jun. 10, 20211.21151.21241.20711.21151.2115-
Jun. 09, 20211.21151.21151.20571.21111.2111-
Jun. 08, 20211.20871.21011.20701.20871.2087-
Jun. 07, 20211.20751.21061.20621.20761.2076-
Jun. 04, 20211.21101.21321.20731.21071.2107-
Jun. 03, 20211.20401.21191.20281.20381.2038-
Jun. 02, 20211.20681.20891.20441.20691.2069-
Jun. 01, 20211.20591.20631.20081.20611.2061-
May 31, 20211.20771.20891.20591.20781.2078-
May 28, 20211.20711.21191.20641.20701.2070-
May 27, 20211.21301.21411.20551.21301.2130-
May 26, 20211.20641.21241.20411.20641.2064-
May 25, 20211.20491.20781.20291.20501.2050-
May 24, 20211.20691.20841.20501.20671.2067-
May 21, 20211.20621.20931.20281.20621.2062-
May 20, 20211.21311.21441.20471.21321.2132-
May 19, 20211.20691.21221.20561.20731.2073-
May 18, 20211.20621.20651.20131.20621.2062-
May 17, 20211.21131.21351.20701.21111.2111-
May 14, 20211.21701.21791.20821.21681.2168-
May 13, 20211.21211.21541.21021.21211.2121-
May 12, 20211.20951.21321.20511.20961.2096-
May 11, 20211.20911.21231.20821.20941.2094-
May 10, 20211.21171.21291.20811.21141.2114-
May 07, 20211.21561.21901.21261.21541.2154-
May 06, 20211.22661.22871.21831.22671.2267-
May 05, 20211.23001.23051.22501.23001.2300-
May 04, 20211.22771.23471.22771.22801.2280-
May 03, 20211.22811.23161.22671.22791.2279-
Apr. 30, 20211.22761.23221.22661.22761.2276-
Apr. 29, 20211.23011.23201.22791.23031.2303-
Apr. 28, 20211.24081.24161.23531.24061.2406-
Apr. 27, 20211.23961.24181.23881.23961.2396-
Apr. 26, 20211.24881.24881.23841.24881.2488-
Apr. 23, 20211.24981.25051.24691.25031.2503-
Apr. 22, 20211.25051.25341.24731.25041.2504-
Apr. 21, 20211.26131.26481.24601.26121.2612-
Apr. 20, 20211.25231.25861.24771.25221.2522-
Apr. 19, 20211.25161.25351.24701.25181.2518-
Apr. 16, 20211.25441.25581.24941.25441.2544-
Apr. 15, 20211.25181.25561.24761.25171.2517-
Apr. 14, 20211.25351.25741.25021.25371.2537-
Apr. 13, 20211.25631.26251.25301.25591.2559-
Apr. 12, 20211.25321.25691.25291.25311.2531-
Apr. 09, 20211.25631.26101.25311.25621.2562-
Apr. 08, 20211.26131.26261.25721.26131.2613-
Apr. 07, 20211.25711.26321.25661.25711.2571-
Apr. 06, 20211.25181.25741.25151.25201.2520-
Apr. 05, 20211.25681.25931.25021.25641.2564-
Apr. 02, 20211.25451.25721.25261.25461.2546-
Apr. 01, 20211.25631.26011.25571.25641.2564-
Mar. 31, 20211.26211.26281.25401.26211.2621-
Mar. 30, 20211.25911.26461.25791.25901.2590-
Mar. 29, 20211.25841.26241.25781.25841.2584-
Mar. 26, 20211.26031.26051.25611.26021.2602-
Mar. 25, 20211.25771.26271.25491.25771.2577-
Mar. 24, 20211.25871.26091.25451.25901.2590-
Mar. 23, 20211.25201.25951.25181.25211.2521-
Mar. 22, 20211.25221.25401.24721.25231.2523-
Mar. 19, 20211.24941.25461.24621.24911.2491-
Mar. 18, 20211.23901.24581.23651.23901.2390-
Mar. 17, 20211.24431.24891.24401.24431.2443-
Mar. 16, 20211.24771.25001.24491.24761.2476-
Mar. 15, 20211.24691.25121.24401.24691.2469-
Mar. 12, 20211.25351.25721.24671.25311.2531-
Mar. 11, 20211.26211.26231.25541.26201.2620-
Mar. 10, 20211.26451.26821.26141.26431.2643-
Mar. 09, 20211.26581.26831.25891.26581.2658-
Mar. 08, 20211.26331.26991.26251.26321.2632-
Mar. 05, 20211.26761.27331.26481.26781.2678-
Mar. 04, 20211.26731.26731.25771.26711.2671-
Mar. 03, 20211.26361.26571.25941.26361.2636-
Mar. 02, 20211.26411.26971.26111.26421.2642-
Mar. 01, 20211.26971.27121.26501.26961.2696-
Feb. 26, 20211.26111.27021.25871.26101.2610-
Feb. 25, 20211.25131.25311.24681.25101.2510-
Feb. 24, 20211.25931.25961.25351.25931.2593-
Feb. 23, 20211.26111.26411.25841.26091.2609-
Feb. 22, 20211.26001.26531.25821.25991.2599-
Feb. 19, 20211.26811.27131.25941.26811.2681-
Feb. 18, 20211.26981.27291.26641.27001.2700-
Feb. 17, 20211.27101.27451.26871.27091.2709-
Feb. 16, 20211.26361.27011.26081.26361.2636-
Feb. 15, 20211.26881.26911.26311.26881.2688-
Feb. 12, 20211.27011.27621.26921.27011.2701-
Feb. 11, 20211.26951.27091.26601.26961.2696-
Feb. 10, 20211.26971.27091.26691.26971.2697-
Feb. 09, 20211.27401.27641.27091.27381.2738-
Feb. 08, 20211.27591.27811.27401.27581.2758-
Feb. 05, 20211.28251.28321.27711.28231.2823-
Feb. 04, 20211.27851.28431.27771.27841.2784-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...