Canada markets open in 2 hours 37 minutes

CAD/USD (CADUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
0.8097+0.0005 (+0.07%)
As of 11:53AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 20210.80890.81090.80850.80960.8096-
Oct. 19, 20210.80830.81230.80830.80830.8083-
Oct. 18, 20210.80810.80970.80590.80820.8082-
Oct. 15, 20210.80820.81060.80710.80810.8081-
Oct. 14, 20210.80410.80940.80400.80410.8041-
Oct. 13, 20210.80150.80430.80140.80150.8015-
Oct. 12, 20210.80130.80380.80020.80130.8013-
Oct. 11, 20210.80090.80350.80090.80100.8010-
Oct. 08, 20210.79690.80300.79610.79700.7970-
Oct. 07, 20210.79460.79760.79380.79450.7945-
Oct. 06, 20210.79460.79480.79070.79470.7947-
Oct. 05, 20210.79440.79680.79200.79430.7943-
Oct. 04, 20210.79210.79630.79030.79210.7921-
Oct. 01, 20210.78840.79070.78510.78840.7884-
Sep. 30, 20210.78390.79160.78390.78410.7841-
Sep. 29, 20210.78900.78950.78400.78880.7888-
Sep. 28, 20210.79190.79400.78700.79200.7920-
Sep. 27, 20210.79060.79300.78930.79060.7906-
Sep. 24, 20210.78990.79110.78560.78980.7898-
Sep. 23, 20210.78220.79150.78150.78210.7821-
Sep. 22, 20210.78030.78600.77980.78000.7800-
Sep. 21, 20210.78090.78490.77840.78110.7811-
Sep. 20, 20210.78360.78380.77570.78350.7835-
Sep. 17, 20210.78860.79140.78360.78860.7886-
Sep. 16, 20210.79220.79280.78760.79250.7925-
Sep. 15, 20210.78800.79140.78700.78800.7880-
Sep. 14, 20210.79070.79350.78850.79060.7906-
Sep. 13, 20210.78880.79130.78780.78870.7887-
Sep. 10, 20210.78960.79470.78910.78970.7897-
Sep. 09, 20210.78760.79080.78580.78780.7878-
Sep. 08, 20210.79070.79200.78360.79070.7907-
Sep. 07, 20210.79780.79880.79100.79780.7978-
Sep. 06, 20210.79810.79850.79630.79810.7981-
Sep. 03, 20210.79660.80010.79630.79670.7967-
Sep. 02, 20210.79260.79670.79130.79230.7923-
Sep. 01, 20210.79280.79500.79140.79260.7926-
Aug. 31, 20210.79310.79570.79040.79310.7931-
Aug. 30, 20210.79310.79520.79160.79300.7930-
Aug. 27, 20210.78830.79290.78690.78830.7883-
Aug. 26, 20210.79430.79430.79020.79440.7944-
Aug. 25, 20210.79410.79450.79110.79390.7939-
Aug. 24, 20210.79040.79500.79000.79050.7905-
Aug. 23, 20210.78000.78980.78000.77970.7797-
Aug. 20, 20210.77950.78050.77230.77930.7793-
Aug. 19, 20210.78980.79000.78030.78970.7897-
Aug. 18, 20210.79200.79350.79100.79200.7920-
Aug. 17, 20210.79550.79550.79160.79560.7956-
Aug. 16, 20210.79910.79910.79470.79900.7990-
Aug. 13, 20210.79880.79980.79800.79870.7987-
Aug. 12, 20210.79970.80010.79820.79960.7996-
Aug. 11, 20210.79890.80050.79700.79880.7988-
Aug. 10, 20210.79520.79850.79440.79530.7953-
Aug. 09, 20210.79540.79800.79450.79550.7955-
Aug. 06, 20210.79990.80030.79490.79990.7999-
Aug. 05, 20210.79720.80160.79720.79710.7971-
Aug. 04, 20210.79790.79900.79610.79790.7979-
Aug. 03, 20210.80000.80080.79520.79990.7999-
Aug. 02, 20210.80180.80300.79980.80210.8021-
Jul. 30, 20210.80320.80490.80090.80330.8033-
Jul. 29, 20210.79880.80420.79820.79870.7987-
Jul. 28, 20210.79430.79640.79370.79420.7942-
Jul. 27, 20210.79730.79760.79400.79740.7974-
Jul. 26, 20210.79560.79810.79430.79570.7957-
Jul. 23, 20210.79600.79660.79340.79590.7959-
Jul. 22, 20210.79560.79830.79410.79560.7956-
Jul. 21, 20210.78890.79830.78560.78890.7889-
Jul. 20, 20210.78440.78600.78220.78460.7846-
Jul. 19, 20210.79250.79270.78120.79260.7926-
Jul. 16, 20210.79420.79600.79290.79430.7943-
Jul. 15, 20210.79900.79990.79480.79900.7990-
Jul. 14, 20210.79850.80330.79850.79870.7987-
Jul. 13, 20210.80300.80380.79760.80290.8029-
Jul. 12, 20210.80330.80330.79920.80340.8034-
Jul. 09, 20210.79810.80220.79640.79820.7982-
Jul. 08, 20210.80120.80140.79430.80120.8012-
Jul. 07, 20210.80250.80500.79890.80270.8027-
Jul. 06, 20210.81040.81290.80040.81040.8104-
Jul. 05, 20210.81080.81130.80850.81100.8110-
Jul. 02, 20210.80390.81030.80330.80380.8038-
Jul. 01, 20210.80670.80870.80480.80690.8069-
Jun. 30, 20210.80660.80930.80500.80670.8067-
Jun. 29, 20210.81070.81100.80660.81080.8108-
Jun. 28, 20210.81360.81390.80990.81350.8135-
Jun. 25, 20210.81150.81490.81120.81150.8115-
Jun. 24, 20210.81280.81430.81030.81280.8128-
Jun. 23, 20210.81230.81620.81110.81230.8123-
Jun. 22, 20210.80840.80900.80630.80840.8084-
Jun. 21, 20210.80310.80870.80100.80320.8032-
Jun. 18, 20210.81000.81040.80140.81000.8100-
Jun. 17, 20210.81440.81560.80940.81450.8145-
Jun. 16, 20210.82070.82250.82030.82060.8206-
Jun. 15, 20210.82370.82450.81950.82370.8237-
Jun. 14, 20210.82260.82450.82170.82250.8225-
Jun. 11, 20210.82680.82790.82220.82690.8269-
Jun. 10, 20210.82540.82840.82480.82550.8255-
Jun. 09, 20210.82540.82940.82540.82570.8257-
Jun. 08, 20210.82740.82850.82640.82740.8274-
Jun. 07, 20210.82820.82910.82600.82810.8281-
Jun. 04, 20210.82580.82830.82430.82600.8260-
Jun. 03, 20210.83060.83140.82510.83070.8307-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...