Canada markets open in 9 hours 18 minutes

CAD/USD (CADUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
0.7754+0.0001 (+0.0155%)
As of 05:12AM BST. Market open.
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20220.77520.77580.77390.77540.7754-
Aug 15, 20220.78250.78290.77320.78250.7825-
Aug 12, 20220.78350.78490.78120.78350.7835-
Aug 11, 20220.78280.78570.78180.78280.7828-
Aug 10, 20220.77600.78410.77550.77600.7760-
Aug 09, 20220.77780.77860.77600.77780.7778-
Aug 08, 20220.77250.77890.77230.77250.7725-
Aug 05, 20220.77700.77740.77030.77700.7770-
Aug 04, 20220.77800.78020.77670.77800.7780-
Aug 03, 20220.77590.77910.77570.77590.7759-
Aug 02, 20220.77860.77900.77600.77860.7786-
Aug 01, 20220.78030.78330.77890.78030.7803-
Jul 29, 20220.78080.78190.77800.78080.7808-
Jul 28, 20220.78020.78150.77720.78020.7802-
Jul 27, 20220.77680.77850.77530.77680.7768-
Jul 26, 20220.77820.78020.77540.77820.7782-
Jul 25, 20220.77370.77870.77250.77370.7737-
Jul 22, 20220.77650.77980.77550.77650.7765-
Jul 21, 20220.77620.77770.77310.77620.7762-
Jul 20, 20220.77690.77800.77490.77690.7769-
Jul 19, 20220.77030.77610.77000.77030.7703-
Jul 18, 20220.76870.77520.76780.76870.7687-
Jul 15, 20220.76290.76830.76130.76290.7629-
Jul 14, 20220.76920.77100.75630.76920.7692-
Jul 13, 20220.76740.77300.76570.76740.7674-
Jul 12, 20220.76950.76980.76630.76950.7695-
Jul 11, 20220.77240.77230.76630.77240.7724-
Jul 08, 20220.77120.77300.76720.77120.7712-
Jul 07, 20220.76720.77130.76610.76720.7672-
Jul 06, 20220.76720.76850.76470.76720.7672-
Jul 05, 20220.77780.77860.76440.77780.7778-
Jul 04, 20220.77600.77900.77510.77600.7760-
Jul 01, 20220.77680.77720.77130.77680.7768-
Jun 30, 20220.77620.77730.77330.77620.7762-
Jun 29, 20220.77680.77860.77530.77680.7768-
Jun 28, 20220.77710.78010.77560.77710.7771-
Jun 27, 20220.77540.77740.77430.77540.7754-
Jun 24, 20220.77000.77520.76930.77000.7700-
Jun 23, 20220.77140.77300.77010.77140.7714-
Jun 22, 20220.77330.77400.76950.77330.7733-
Jun 21, 20220.77030.77480.77020.77030.7703-
Jun 20, 20220.76920.77030.76780.76920.7692-
Jun 17, 20220.77200.77270.76460.77200.7720-
Jun 16, 20220.77680.77760.77110.77680.7768-
Jun 15, 20220.77250.77420.77090.77250.7725-
Jun 14, 20220.77580.77720.77280.77580.7758-
Jun 13, 20220.78140.78170.77640.78140.7814-
Jun 10, 20220.78720.78860.78050.78720.7872-
Jun 09, 20220.79670.79690.79010.79670.7967-
Jun 08, 20220.79770.79880.79630.79770.7977-
Jun 07, 20220.79490.79740.79250.79490.7949-
Jun 06, 20220.79460.79770.79380.79460.7946-
Jun 03, 20220.79560.79670.79450.79560.7956-
Jun 02, 20220.78960.79490.78830.78960.7896-
Jun 01, 20220.79120.79270.78900.79120.7912-
May 31, 20220.79020.79180.78830.79020.7902-
May 30, 20220.78590.79050.78580.78590.7859-
May 27, 20220.78290.78560.78240.78290.7829-
May 26, 20220.78000.78260.77840.78000.7800-
May 25, 20220.77990.78070.77640.77990.7799-
May 24, 20220.78200.78250.77690.78200.7820-
May 23, 20220.78050.78320.78020.78050.7805-
May 20, 20220.78010.78270.77850.78010.7801-
May 19, 20220.77610.78230.77600.77610.7761-
May 18, 20220.78080.78150.77790.78080.7808-
May 17, 20220.77820.78080.77800.77820.7782-
May 16, 20220.77480.77640.77040.77480.7748-
May 13, 20220.76790.77370.76750.76790.7679-
May 12, 20220.76960.77060.76580.76960.7696-
May 11, 20220.76740.77390.76710.76740.7674-
May 10, 20220.76870.77140.76710.76870.7687-
May 09, 20220.77410.77470.76980.77410.7741-
May 06, 20220.77960.78040.77550.77960.7796-
May 05, 20220.78510.78660.77830.78510.7851-
May 04, 20220.77920.78110.77830.77920.7792-
May 03, 20220.77680.77970.77560.77680.7768-
May 02, 20220.77800.77850.77440.77800.7780-
Apr 29, 20220.78100.78620.78020.78100.7810-
Apr 28, 20220.78040.78130.77650.78040.7804-
Apr 27, 20220.78090.78260.77800.78090.7809-
Apr 26, 20220.78520.78850.77970.78520.7852-
Apr 25, 20220.78610.78620.78270.78610.7861-
Apr 22, 20220.79430.79470.78590.79430.7943-
Apr 21, 20220.80090.80260.79830.80090.8009-
Apr 20, 20220.79340.80170.79220.79340.7934-
Apr 19, 20220.79360.79560.79080.79360.7936-
Apr 18, 20220.79270.79340.79100.79270.7927-
Apr 15, 20220.79350.79450.79240.79350.7935-
Apr 14, 20220.79580.79840.79110.79580.7958-
Apr 13, 20220.79150.79410.78890.79150.7915-
Apr 12, 20220.79110.79460.78980.79110.7911-
Apr 11, 20220.79520.79540.79190.79520.7952-
Apr 08, 20220.79450.79520.79250.79450.7945-
Apr 07, 20220.79590.79760.79300.79590.7959-
Apr 06, 20220.80100.80120.79870.80100.8010-
Apr 05, 20220.80090.80640.80060.80090.8009-
Apr 04, 20220.79830.80210.79830.79830.7983-
Apr 01, 20220.80010.80160.79830.80010.8001-
Mar 31, 20220.80110.80160.79790.80110.8011-
Mar 30, 20220.80010.80440.79950.80010.8001-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...