CAD/NZD (CADNZD=X)
CCY - CCY Delayed Price. Currency in NZD
Add to watchlist
As of 03:26AM BST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 1.1971 | 1.1971 | 1.1939 | 1.1950 | 1.1950 | - |
| May 22, 2024 | 1.2030 | 1.2030 | 1.1926 | 1.2030 | 1.2030 | - |
| May 21, 2024 | 1.2018 | 1.2036 | 1.1991 | 1.2016 | 1.2016 | - |
| May 20, 2024 | 1.1975 | 1.2031 | 1.1975 | 1.1973 | 1.1973 | - |
| May 17, 2024 | 1.1992 | 1.2014 | 1.1980 | 1.1993 | 1.1993 | - |
| May 16, 2024 | 1.1997 | 1.2029 | 1.1981 | 1.1996 | 1.1996 | - |
| May 15, 2024 | 1.2119 | 1.2122 | 1.2037 | 1.2119 | 1.2119 | - |
| May 14, 2024 | 1.2147 | 1.2173 | 1.2128 | 1.2147 | 1.2147 | - |
| May 13, 2024 | 1.2149 | 1.2176 | 1.2130 | 1.2147 | 1.2147 | - |
| May 10, 2024 | 1.2112 | 1.2178 | 1.2111 | 1.2111 | 1.2111 | - |
| May 09, 2024 | 1.2131 | 1.2150 | 1.2117 | 1.2132 | 1.2132 | - |
| May 08, 2024 | 1.2141 | 1.2154 | 1.2126 | 1.2141 | 1.2141 | - |
| May 07, 2024 | 1.2172 | 1.2173 | 1.2125 | 1.2171 | 1.2171 | - |
| May 06, 2024 | 1.2156 | 1.2183 | 1.2132 | 1.2156 | 1.2156 | - |
| May 03, 2024 | 1.2267 | 1.2277 | 1.2134 | 1.2268 | 1.2268 | - |
| May 02, 2024 | 1.2287 | 1.2313 | 1.2267 | 1.2287 | 1.2287 | - |
| May 01, 2024 | 1.2347 | 1.2347 | 1.2305 | 1.2344 | 1.2344 | - |
| Apr 30, 2024 | 1.2254 | 1.2309 | 1.2250 | 1.2252 | 1.2252 | - |
| Apr 29, 2024 | 1.2310 | 1.2317 | 1.2250 | 1.2311 | 1.2311 | - |
| Apr 26, 2024 | 1.2288 | 1.2316 | 1.2270 | 1.2287 | 1.2287 | - |
| Apr 25, 2024 | 1.2291 | 1.2308 | 1.2259 | 1.2292 | 1.2292 | - |
| Apr 24, 2024 | 1.2330 | 1.2330 | 1.2285 | 1.2329 | 1.2329 | - |
| Apr 23, 2024 | 1.2325 | 1.2354 | 1.2308 | 1.2327 | 1.2327 | - |
| Apr 22, 2024 | 1.2335 | 1.2348 | 1.2296 | 1.2335 | 1.2335 | - |
| Apr 19, 2024 | 1.2302 | 1.2374 | 1.2299 | 1.2301 | 1.2301 | - |
| Apr 18, 2024 | 1.2277 | 1.2292 | 1.2253 | 1.2279 | 1.2279 | - |
| Apr 17, 2024 | 1.2277 | 1.2279 | 1.2237 | 1.2280 | 1.2280 | - |
| Apr 16, 2024 | 1.2287 | 1.2331 | 1.2278 | 1.2287 | 1.2287 | - |
| Apr 15, 2024 | 1.2225 | 1.2291 | 1.2209 | 1.2223 | 1.2223 | - |
| Apr 12, 2024 | 1.2173 | 1.2235 | 1.2157 | 1.2174 | 1.2174 | - |
| Apr 11, 2024 | 1.2225 | 1.2227 | 1.2164 | 1.2226 | 1.2226 | - |
| Apr 10, 2024 | 1.2146 | 1.2224 | 1.2125 | 1.2145 | 1.2145 | - |
| Apr 09, 2024 | 1.2209 | 1.2210 | 1.2139 | 1.2210 | 1.2210 | - |
| Apr 08, 2024 | 1.2241 | 1.2243 | 1.2190 | 1.2241 | 1.2241 | - |
| Apr 05, 2024 | 1.2250 | 1.2266 | 1.2214 | 1.2248 | 1.2248 | - |
| Apr 04, 2024 | 1.2293 | 1.2293 | 1.2253 | 1.2293 | 1.2293 | - |
| Apr 03, 2024 | 1.2349 | 1.2375 | 1.2326 | 1.2349 | 1.2349 | - |
| Apr 02, 2024 | 1.2376 | 1.2388 | 1.2342 | 1.2376 | 1.2376 | - |
| Apr 01, 2024 | 1.2352 | 1.2394 | 1.2335 | 1.2352 | 1.2352 | - |
| Mar 29, 2024 | 1.2362 | 1.2371 | 1.2322 | 1.2365 | 1.2365 | - |
| Mar 28, 2024 | 1.2281 | 1.2354 | 1.2271 | 1.2282 | 1.2282 | - |
| Mar 27, 2024 | 1.2255 | 1.2278 | 1.2239 | 1.2255 | 1.2255 | - |
| Mar 26, 2024 | 1.2265 | 1.2273 | 1.2221 | 1.2265 | 1.2265 | - |
| Mar 25, 2024 | 1.2263 | 1.2269 | 1.2237 | 1.2263 | 1.2263 | - |
| Mar 22, 2024 | 1.2225 | 1.2274 | 1.2215 | 1.2225 | 1.2225 | - |
| Mar 21, 2024 | 1.2186 | 1.2225 | 1.2165 | 1.2188 | 1.2188 | - |
| Mar 20, 2024 | 1.2180 | 1.2217 | 1.2164 | 1.2179 | 1.2179 | - |
| Mar 19, 2024 | 1.2147 | 1.2202 | 1.2138 | 1.2145 | 1.2145 | - |
| Mar 18, 2024 | 1.2125 | 1.2137 | 1.2112 | 1.2127 | 1.2127 | - |
| Mar 15, 2024 | 1.2061 | 1.2146 | 1.2061 | 1.2060 | 1.2060 | - |
| Mar 14, 2024 | 1.2045 | 1.2068 | 1.2026 | 1.2044 | 1.2044 | - |
| Mar 13, 2024 | 1.2051 | 1.2060 | 1.2013 | 1.2051 | 1.2051 | - |
| Mar 12, 2024 | 1.2024 | 1.2064 | 1.2001 | 1.2023 | 1.2023 | - |
| Mar 11, 2024 | 1.2002 | 1.2028 | 1.1996 | 1.2000 | 1.2000 | - |
| Mar 08, 2024 | 1.2029 | 1.2056 | 1.1980 | 1.2029 | 1.2029 | - |
| Mar 07, 2024 | 1.2074 | 1.2074 | 1.2013 | 1.2075 | 1.2075 | - |
| Mar 06, 2024 | 1.2087 | 1.2114 | 1.2049 | 1.2086 | 1.2086 | - |
| Mar 05, 2024 | 1.2083 | 1.2115 | 1.2071 | 1.2083 | 1.2083 | - |
| Mar 04, 2024 | 1.2089 | 1.2096 | 1.2071 | 1.2088 | 1.2088 | - |
| Mar 01, 2024 | 1.2105 | 1.2110 | 1.2061 | 1.2105 | 1.2105 | - |
| Feb 29, 2024 | 1.2079 | 1.2114 | 1.2060 | 1.2081 | 1.2081 | - |
| Feb 28, 2024 | 1.1977 | 1.2110 | 1.1964 | 1.1976 | 1.1976 | - |
| Feb 27, 2024 | 1.2009 | 1.2028 | 1.1976 | 1.2009 | 1.2009 | - |
| Feb 26, 2024 | 1.1965 | 1.2004 | 1.1959 | 1.1965 | 1.1965 | - |
| Feb 23, 2024 | 1.1972 | 1.1984 | 1.1948 | 1.1972 | 1.1972 | - |
| Feb 22, 2024 | 1.1986 | 1.1996 | 1.1956 | 1.1987 | 1.1987 | - |
| Feb 21, 2024 | 1.1988 | 1.1994 | 1.1940 | 1.1988 | 1.1988 | - |
| Feb 20, 2024 | 1.2058 | 1.2074 | 1.1950 | 1.2058 | 1.2058 | - |
| Feb 19, 2024 | 1.2093 | 1.2095 | 1.2058 | 1.2090 | 1.2090 | - |
| Feb 16, 2024 | 1.2151 | 1.2178 | 1.2122 | 1.2151 | 1.2151 | - |
| Feb 15, 2024 | 1.2127 | 1.2144 | 1.2090 | 1.2126 | 1.2126 | - |
| Feb 14, 2024 | 1.2169 | 1.2176 | 1.2118 | 1.2168 | 1.2168 | - |
| Feb 13, 2024 | 1.2127 | 1.2209 | 1.2126 | 1.2126 | 1.2126 | - |
| Feb 12, 2024 | 1.2085 | 1.2135 | 1.2081 | 1.2086 | 1.2086 | - |
| Feb 09, 2024 | 1.2151 | 1.2163 | 1.2080 | 1.2163 | 1.2163 | - |
| Feb 08, 2024 | 1.2157 | 1.2207 | 1.2142 | 1.2155 | 1.2155 | - |
| Feb 07, 2024 | 1.2153 | 1.2164 | 1.2124 | 1.2152 | 1.2152 | - |
| Feb 06, 2024 | 1.2197 | 1.2219 | 1.2178 | 1.2197 | 1.2197 | - |
| Feb 05, 2024 | 1.2253 | 1.2258 | 1.2205 | 1.2242 | 1.2242 | - |
| Feb 02, 2024 | 1.2156 | 1.2254 | 1.2134 | 1.2157 | 1.2157 | - |
| Feb 01, 2024 | 1.2177 | 1.2219 | 1.2133 | 1.2177 | 1.2177 | - |
| Jan 31, 2024 | 1.2167 | 1.2197 | 1.2104 | 1.2167 | 1.2167 | - |
| Jan 30, 2024 | 1.2155 | 1.2184 | 1.2130 | 1.2153 | 1.2153 | - |
| Jan 29, 2024 | 1.2200 | 1.2206 | 1.2158 | 1.2198 | 1.2198 | - |
| Jan 26, 2024 | 1.2144 | 1.2196 | 1.2143 | 1.2145 | 1.2145 | - |
| Jan 25, 2024 | 1.2106 | 1.2128 | 1.2079 | 1.2102 | 1.2102 | - |
| Jan 24, 2024 | 1.2178 | 1.2185 | 1.2089 | 1.2175 | 1.2175 | - |
| Jan 23, 2024 | 1.2212 | 1.2216 | 1.2150 | 1.2214 | 1.2214 | - |
| Jan 22, 2024 | 1.2167 | 1.2200 | 1.2136 | 1.2166 | 1.2166 | - |
| Jan 19, 2024 | 1.2115 | 1.2179 | 1.2104 | 1.2116 | 1.2116 | - |
| Jan 18, 2024 | 1.2112 | 1.2141 | 1.2083 | 1.2113 | 1.2113 | - |
| Jan 17, 2024 | 1.2070 | 1.2145 | 1.2055 | 1.2070 | 1.2070 | - |
| Jan 16, 2024 | 1.2021 | 1.2083 | 1.2010 | 1.2021 | 1.2021 | - |
| Jan 15, 2024 | 1.1968 | 1.2042 | 1.1968 | 1.1963 | 1.1963 | - |
| Jan 12, 2024 | 1.1971 | 1.1996 | 1.1931 | 1.1972 | 1.1972 | - |
| Jan 11, 2024 | 1.1997 | 1.2019 | 1.1954 | 1.1997 | 1.1997 | - |
| Jan 10, 2024 | 1.1971 | 1.2014 | 1.1957 | 1.1971 | 1.1971 | - |
| Jan 09, 2024 | 1.1982 | 1.2000 | 1.1950 | 1.1980 | 1.1980 | - |
| Jan 08, 2024 | 1.1976 | 1.2022 | 1.1963 | 1.1977 | 1.1977 | - |
| Jan 05, 2024 | 1.2015 | 1.2071 | 1.1963 | 1.2016 | 1.2016 | - |
| *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.