Canada markets open in 3 hours 28 minutes

CAD/USD (CADUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
0.7360+0.0012 (+0.1649%)
As of 11:02AM BST. Market open.
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 11, 20240.73480.73640.73440.73600.7360-
Sept 10, 20240.73720.73750.73450.73720.7372-
Sept 09, 20240.73730.73800.73660.73730.7373-
Sept 06, 20240.74070.74250.73690.74070.7407-
Sept 05, 20240.74030.74060.73940.74030.7403-
Sept 04, 20240.73840.74080.73720.73840.7384-
Sept 03, 20240.74090.74130.73740.74090.7409-
Sept 02, 20240.74130.74160.74050.74130.7413-
Aug 30, 20240.74130.74260.74030.74130.7413-
Aug 29, 20240.74200.74350.74130.74200.7420-
Aug 28, 20240.74360.74400.74190.74360.7436-
Aug 27, 20240.74170.74340.74140.74170.7417-
Aug 26, 20240.74030.74280.74000.74030.7403-
Aug 23, 20240.73510.74070.73510.73510.7351-
Aug 22, 20240.73620.73680.73430.73620.7362-
Aug 21, 20240.73440.73660.73410.73440.7344-
Aug 20, 20240.73370.73500.73310.73370.7337-
Aug 19, 20240.73110.73340.73080.73110.7311-
Aug 16, 20240.72810.72980.72800.72810.7281-
Aug 15, 20240.72910.73020.72800.72910.7291-
Aug 14, 20240.72940.73050.72880.72940.7294-
Aug 13, 20240.72770.72880.72740.72770.7277-
Aug 12, 20240.72800.72900.72740.72800.7280-
Aug 09, 20240.72800.72900.72730.72800.7280-
Aug 08, 20240.72700.72860.72650.72700.7270-
Aug 07, 20240.72530.72880.72520.72530.7253-
Aug 06, 20240.72440.72520.72180.72440.7244-
Aug 05, 20240.72030.72420.71730.72030.7203-
Aug 02, 20240.72040.72290.72010.72040.7204-
Aug 01, 20240.72420.72480.72210.72420.7242-
Jul 31, 20240.72200.72530.72160.72200.7220-
Jul 30, 20240.72170.72270.72130.72170.7217-
Jul 29, 20240.72320.72380.72130.72320.7232-
Jul 26, 20240.72360.72460.72210.72360.7236-
Jul 25, 20240.72410.72430.72230.72410.7241-
Jul 24, 20240.72540.72590.72430.72540.7254-
Jul 23, 20240.72670.72720.72600.72670.7267-
Jul 22, 20240.72960.72950.72600.72960.7296-
Jul 19, 20240.72980.72990.72750.72980.7298-
Jul 18, 20240.73110.73150.73000.73110.7311-
Jul 17, 20240.73160.73230.73040.73160.7316-
Jul 16, 20240.73120.73180.72960.73120.7312-
Jul 15, 20240.73280.73360.73170.73280.7328-
Jul 12, 20240.73400.73470.73320.73400.7340-
Jul 11, 20240.73440.73590.73320.73440.7344-
Jul 10, 20240.73370.73490.73300.73370.7337-
Jul 09, 20240.73370.73380.73280.73370.7337-
Jul 08, 20240.73320.73400.73280.73320.7332-
Jul 05, 20240.73450.73520.73250.73450.7345-
Jul 04, 20240.73350.73490.73320.73350.7335-
Jul 03, 20240.73120.73440.73070.73120.7312-
Jul 02, 20240.72790.73040.72700.72790.7279-
Jul 01, 20240.73140.73190.72740.73140.7314-
Jun 28, 20240.73000.73130.72820.73000.7300-
Jun 27, 20240.72970.73120.72930.72970.7297-
Jun 26, 20240.73200.73260.72980.73200.7320-
Jun 25, 20240.73220.73360.73100.73220.7322-
Jun 24, 20240.72990.73250.72950.72990.7299-
Jun 21, 20240.73070.73140.72910.73070.7307-
Jun 20, 20240.72960.73060.72880.72960.7296-
Jun 19, 20240.72910.73010.72860.72910.7291-
Jun 18, 20240.72920.72940.72690.72920.7292-
Jun 17, 20240.72820.72840.72660.72820.7282-
Jun 14, 20240.72770.72820.72580.72770.7277-
Jun 13, 20240.72880.72910.72660.72880.7288-
Jun 12, 20240.72700.73100.72670.72700.7270-
Jun 11, 20240.72670.72700.72520.72670.7267-
Jun 10, 20240.72680.72710.72560.72680.7268-
Jun 07, 20240.73160.73230.72690.73160.7316-
Jun 06, 20240.73050.73170.72940.73050.7305-
Jun 05, 20240.73120.73180.72780.73120.7312-
Jun 04, 20240.73370.73420.73000.73370.7337-
Jun 03, 20240.73430.73510.73170.73430.7343-
May 31, 20240.73080.73420.73050.73080.7308-
May 30, 20240.72900.73220.72810.72900.7290-
May 29, 20240.73280.73280.72930.73280.7328-
May 28, 20240.73370.73460.73270.73370.7337-
May 27, 20240.73170.73370.73150.73170.7317-
May 24, 20240.72820.73230.72790.72820.7282-
May 23, 20240.73050.73220.72970.73050.7305-
May 22, 20240.73310.73400.73110.73310.7331-
May 21, 20240.73420.73450.73150.73420.7342-
May 20, 20240.73490.73550.73340.73490.7349-
May 17, 20240.73450.73520.73300.73450.7345-
May 16, 20240.73550.73590.73310.73550.7355-
May 15, 20240.73250.73560.73200.73250.7325-
May 14, 20240.73180.73350.73080.73180.7318-
May 13, 20240.73120.73200.73050.73120.7312-
May 10, 20240.73110.73340.73050.73110.7311-
May 09, 20240.72850.73100.72790.72850.7285-
May 08, 20240.72820.72900.72660.72820.7282-
May 07, 20240.73150.73210.72900.73150.7315-
May 06, 20240.73040.73280.73010.73040.7304-
May 03, 20240.73170.73480.73040.73170.7317-
May 02, 20240.72870.73010.72800.72870.7287-
May 01, 20240.72580.72710.72560.72580.7258-
Apr 30, 20240.73170.73200.72710.73170.7317-
Apr 29, 20240.73230.73360.73120.73230.7323-
Apr 26, 20240.73220.73330.73020.73220.7322-
Apr 25, 20240.72970.73190.72830.72970.7297-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...