USD/CAD (CAD=X)
CCY - CCY Delayed Price. Currency in CAD
Add to watchlist
As of 05:08AM BST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Monthly
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2020 | 1.3952 | 1.4261 | 1.3716 | 1.3750 | 1.3750 | - |
| Apr 01, 2020 | 1.4077 | 1.4290 | 1.3852 | 1.3874 | 1.3874 | - |
| Mar 01, 2020 | 1.3359 | 1.4667 | 1.3315 | 1.4179 | 1.4179 | - |
| Feb 01, 2020 | 1.3234 | 1.3462 | 1.3211 | 1.3359 | 1.3359 | - |
| Jan 01, 2020 | 1.3002 | 1.3244 | 1.2919 | 1.3211 | 1.3211 | - |
| Dec 01, 2019 | 1.3272 | 1.3320 | 1.2953 | 1.3061 | 1.3061 | - |
| Nov 01, 2019 | 1.3168 | 1.3324 | 1.3114 | 1.3271 | 1.3271 | - |
| Oct 01, 2019 | 1.3242 | 1.3347 | 1.3042 | 1.3165 | 1.3165 | - |
| Sept 01, 2019 | 1.3283 | 1.3381 | 1.3135 | 1.3235 | 1.3235 | - |
| Aug 01, 2019 | 1.3195 | 1.3360 | 1.3178 | 1.3281 | 1.3281 | - |
| Jul 01, 2019 | 1.3090 | 1.3197 | 1.3016 | 1.3148 | 1.3148 | - |
| Jun 01, 2019 | 1.3531 | 1.3562 | 1.3063 | 1.3094 | 1.3094 | - |
| May 01, 2019 | 1.3390 | 1.3562 | 1.3375 | 1.3525 | 1.3525 | - |
| Apr 01, 2019 | 1.3348 | 1.3516 | 1.3275 | 1.3455 | 1.3455 | - |
| Mar 01, 2019 | 1.3165 | 1.3464 | 1.3128 | 1.3347 | 1.3347 | - |
| Feb 01, 2019 | 1.3126 | 1.3339 | 1.3068 | 1.3145 | 1.3145 | - |
| Jan 01, 2019 | 1.3394 | 1.3660 | 1.3120 | 1.3141 | 1.3141 | - |
| Dec 01, 2018 | 1.3274 | 1.3728 | 1.3160 | 1.3622 | 1.3622 | - |
| Nov 01, 2018 | 1.3159 | 1.3359 | 1.3047 | 1.3275 | 1.3275 | - |
| Oct 01, 2018 | 1.2841 | 1.3156 | 1.2787 | 1.3114 | 1.3114 | - |
| Sept 01, 2018 | 1.2986 | 1.3225 | 1.2884 | 1.2915 | 1.2915 | - |
| Aug 01, 2018 | 1.3018 | 1.3174 | 1.2890 | 1.2986 | 1.2986 | - |
| Jul 01, 2018 | 1.3147 | 1.3289 | 1.2993 | 1.3028 | 1.3028 | - |
| Jun 01, 2018 | 1.2944 | 1.3376 | 1.2863 | 1.3255 | 1.3255 | - |
| May 01, 2018 | 1.2832 | 1.3046 | 1.2730 | 1.2893 | 1.2893 | - |
| Apr 01, 2018 | 1.2909 | 1.2929 | 1.2542 | 1.2840 | 1.2840 | - |
| Mar 01, 2018 | 1.2836 | 1.3124 | 1.2801 | 1.2909 | 1.2909 | - |
| Feb 01, 2018 | 1.2304 | 1.2818 | 1.2257 | 1.2771 | 1.2771 | - |
| Jan 01, 2018 | 1.2581 | 1.2638 | 1.2255 | 1.2336 | 1.2336 | - |
| Dec 01, 2017 | 1.2893 | 1.2913 | 1.2516 | 1.2570 | 1.2570 | - |
| Nov 01, 2017 | 1.2892 | 1.2908 | 1.2666 | 1.2862 | 1.2862 | - |
| Oct 01, 2017 | 1.2405 | 1.2916 | 1.2404 | 1.2824 | 1.2824 | - |
| Sept 01, 2017 | 1.2471 | 1.2525 | 1.2062 | 1.2405 | 1.2405 | - |
| Aug 01, 2017 | 1.2507 | 1.2777 | 1.2443 | 1.2627 | 1.2627 | - |
| Jul 01, 2017 | 1.2967 | 1.3013 | 1.2414 | 1.2461 | 1.2461 | - |
| Jun 01, 2017 | 1.3491 | 1.3546 | 1.2956 | 1.2993 | 1.2993 | - |
| May 01, 2017 | 1.3642 | 1.3792 | 1.3388 | 1.3470 | 1.3470 | - |
| Apr 01, 2017 | 1.3323 | 1.3697 | 1.3222 | 1.3646 | 1.3646 | - |
| Mar 01, 2017 | 1.3312 | 1.3533 | 1.3268 | 1.3333 | 1.3333 | - |
| Feb 01, 2017 | 1.3040 | 1.3247 | 1.2980 | 1.3187 | 1.3187 | - |
| Jan 01, 2017 | 1.3441 | 1.3458 | 1.2969 | 1.3102 | 1.3102 | - |
| Dec 01, 2016 | 1.3425 | 1.3598 | 1.3083 | 1.3441 | 1.3441 | - |
| Nov 01, 2016 | 1.3420 | 1.3588 | 1.3267 | 1.3431 | 1.3431 | - |
| Oct 01, 2016 | 1.3129 | 1.3423 | 1.3007 | 1.3402 | 1.3402 | - |
| Sept 01, 2016 | 1.3110 | 1.3276 | 1.2824 | 1.3153 | 1.3153 | - |
| Aug 01, 2016 | 1.3060 | 1.3199 | 1.2767 | 1.3087 | 1.3087 | - |
| Jul 01, 2016 | 1.2958 | 1.3244 | 1.2831 | 1.3062 | 1.3062 | - |
| Jun 01, 2016 | 1.3074 | 1.3142 | 1.2655 | 1.2934 | 1.2934 | - |
| May 01, 2016 | 1.2554 | 1.3186 | 1.2461 | 1.3038 | 1.3038 | - |
| Apr 01, 2016 | 1.2990 | 1.3216 | 1.2499 | 1.2554 | 1.2554 | - |
| Mar 01, 2016 | 1.3537 | 1.3549 | 1.2860 | 1.2977 | 1.2977 | - |
| Feb 01, 2016 | 1.3973 | 1.4099 | 1.3483 | 1.3547 | 1.3547 | - |
| Jan 01, 2016 | 1.3900 | 1.4687 | 1.3832 | 1.3978 | 1.3978 | - |
| Dec 01, 2015 | 1.3349 | 1.3997 | 1.3297 | 1.3872 | 1.3872 | - |
| Nov 01, 2015 | 1.3073 | 1.3435 | 1.3043 | 1.3367 | 1.3367 | - |
| Oct 01, 2015 | 1.3317 | 1.3320 | 1.2850 | 1.3075 | 1.3075 | - |
| Sept 01, 2015 | 1.3142 | 1.3430 | 1.3013 | 1.3419 | 1.3419 | - |
| Aug 01, 2015 | 1.3123 | 1.3347 | 1.2952 | 1.3238 | 1.3238 | - |
| Jul 01, 2015 | 1.2476 | 1.3102 | 1.2474 | 1.3006 | 1.3006 | - |
| Jun 01, 2015 | 1.2460 | 1.2562 | 1.2128 | 1.2412 | 1.2412 | - |
| May 01, 2015 | 1.2077 | 1.2536 | 1.1918 | 1.2425 | 1.2425 | - |
| Apr 01, 2015 | 1.2685 | 1.2709 | 1.1955 | 1.2018 | 1.2018 | - |
| Mar 01, 2015 | 1.2512 | 1.2832 | 1.2408 | 1.2673 | 1.2673 | - |
| Feb 01, 2015 | 1.2731 | 1.2772 | 1.2362 | 1.2512 | 1.2512 | - |
| Jan 01, 2015 | 1.1615 | 1.2792 | 1.1615 | 1.2731 | 1.2731 | - |
| Dec 01, 2014 | 1.1451 | 1.1668 | 1.1317 | 1.1605 | 1.1605 | - |
| Nov 01, 2014 | 1.1269 | 1.1464 | 1.1197 | 1.1454 | 1.1454 | - |
| Oct 01, 2014 | 1.1207 | 1.1385 | 1.1071 | 1.1194 | 1.1194 | - |
| Sept 01, 2014 | 1.0876 | 1.1207 | 1.0822 | 1.1160 | 1.1160 | - |
| Aug 01, 2014 | 1.0905 | 1.0996 | 1.0815 | 1.0873 | 1.0873 | - |
| Jul 01, 2014 | 1.0671 | 1.0925 | 1.0619 | 1.0907 | 1.0907 | - |
| Jun 01, 2014 | 1.0851 | 1.0956 | 1.0651 | 1.0666 | 1.0666 | - |
| May 01, 2014 | 1.0961 | 1.0998 | 1.0811 | 1.0851 | 1.0851 | - |
| Apr 01, 2014 | 1.1052 | 1.1070 | 1.0868 | 1.0952 | 1.0952 | - |
| Mar 01, 2014 | 1.1070 | 1.1277 | 1.0955 | 1.1050 | 1.1050 | - |
| Feb 01, 2014 | 1.1133 | 1.1184 | 1.0910 | 1.1123 | 1.1123 | - |
| Jan 01, 2014 | 1.0619 | 1.1222 | 1.0590 | 1.1156 | 1.1156 | - |
| Dec 01, 2013 | 1.0617 | 1.0734 | 1.0558 | 1.0645 | 1.0645 | - |
| Nov 01, 2013 | 1.0430 | 1.0617 | 1.0395 | 1.0617 | 1.0617 | - |
| Oct 01, 2013 | 1.0324 | 1.0489 | 1.0270 | 1.0478 | 1.0478 | - |
| Sept 01, 2013 | 1.0542 | 1.0559 | 1.0182 | 1.0312 | 1.0312 | - |
| Aug 01, 2013 | 1.0281 | 1.0566 | 1.0264 | 1.0542 | 1.0542 | - |
| Jul 01, 2013 | 1.0514 | 1.0607 | 1.0257 | 1.0301 | 1.0301 | - |
| Jun 01, 2013 | 1.0375 | 1.0554 | 1.0139 | 1.0522 | 1.0522 | - |
| May 01, 2013 | 1.0066 | 1.0419 | 1.0012 | 1.0302 | 1.0302 | - |
| Apr 01, 2013 | 1.0171 | 1.0290 | 1.0057 | 1.0117 | 1.0117 | - |
| Mar 01, 2013 | 1.0306 | 1.0340 | 1.0145 | 1.0174 | 1.0174 | - |
| Feb 01, 2013 | 0.9967 | 1.0304 | 0.9932 | 1.0235 | 1.0235 | - |
| Jan 01, 2013 | 0.9939 | 1.0100 | 0.9815 | 1.0022 | 1.0022 | - |
| Dec 01, 2012 | 0.9946 | 0.9970 | 0.9822 | 0.9944 | 0.9944 | - |
| Nov 01, 2012 | 0.9999 | 1.0040 | 0.9874 | 0.9930 | 0.9930 | - |
| Oct 01, 2012 | 0.9844 | 1.0019 | 0.9735 | 0.9995 | 0.9995 | - |
| Sept 01, 2012 | 0.9866 | 0.9917 | 0.9632 | 0.9843 | 0.9843 | - |
| Aug 01, 2012 | 1.0033 | 1.0074 | 0.9841 | 0.9926 | 0.9926 | - |
| Jul 01, 2012 | 1.0171 | 1.0247 | 1.0002 | 1.0014 | 1.0014 | - |
| Jun 01, 2012 | 1.0330 | 1.0444 | 1.0158 | 1.0171 | 1.0171 | - |
| May 01, 2012 | 0.9876 | 1.0363 | 0.9827 | 1.0301 | 1.0301 | - |
| Apr 01, 2012 | 0.9977 | 1.0050 | 0.9799 | 0.9809 | 0.9809 | - |
| Mar 01, 2012 | 0.9884 | 1.0032 | 0.9841 | 0.9977 | 0.9977 | - |
| Feb 01, 2012 | 1.0022 | 1.0051 | 0.9860 | 0.9937 | 0.9937 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.