Canada markets closed

CAD/USD (CADUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
0.7275+0.0012 (+0.1637%)
At close: 10:13PM BST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.72630.72890.72440.72750.7275-
Apr 19, 20240.72630.72860.72450.72630.7263-
Apr 18, 20240.72610.72850.72600.72610.7261-
Apr 17, 20240.72370.72550.72280.72370.7237-
Apr 16, 20240.72540.72610.72230.72540.7254-
Apr 15, 20240.72680.72860.72570.72680.7268-
Apr 12, 20240.73060.73090.72620.73060.7306-
Apr 11, 20240.73060.73200.72860.73060.7306-
Apr 10, 20240.73680.73760.73020.73680.7368-
Apr 09, 20240.73690.73820.73540.73690.7369-
Apr 08, 20240.73510.73690.73440.73510.7351-
Apr 05, 20240.73830.73860.73280.73830.7383-
Apr 04, 20240.73940.74190.73920.73940.7394-
Apr 03, 20240.73720.74010.73590.73720.7372-
Apr 02, 20240.73670.73770.73610.73670.7367-
Apr 01, 20240.73950.73990.73610.73950.7395-
Mar 29, 20240.73880.73890.73780.73880.7388-
Mar 28, 20240.73610.73900.73460.73610.7361-
Mar 27, 20240.73630.73680.73490.73630.7363-
Mar 26, 20240.73610.73790.73590.73610.7361-
Mar 25, 20240.73470.73690.73460.73470.7347-
Mar 22, 20240.73930.73980.73500.73930.7393-
Mar 21, 20240.74230.74310.73850.74230.7423-
Mar 20, 20240.73680.73730.73500.73680.7368-
Mar 19, 20240.73880.73890.73460.73880.7388-
Mar 18, 20240.73820.73960.73800.73820.7382-
Mar 15, 20240.73870.74020.73810.73870.7387-
Mar 14, 20240.74260.74300.73890.74260.7426-
Mar 13, 20240.74110.74290.74080.74110.7411-
Mar 12, 20240.74200.74270.73940.74200.7420-
Mar 11, 20240.74160.74240.74030.74160.7416-
Mar 08, 20240.74340.74500.74200.74340.7434-
Mar 07, 20240.74000.74280.73940.74000.7400-
Mar 06, 20240.73580.74040.73530.73580.7358-
Mar 05, 20240.73680.73760.73500.73680.7368-
Mar 04, 20240.73790.73830.73620.73790.7379-
Mar 01, 20240.73670.73820.73530.73670.7367-
Feb 29, 20240.73650.73840.73540.73650.7365-
Feb 28, 20240.73900.73930.73510.73900.7390-
Feb 27, 20240.74070.74160.73880.74070.7407-
Feb 26, 20240.74020.74070.73920.74030.7403-
Feb 23, 20240.74180.74300.73990.74180.7418-
Feb 22, 20240.74090.74410.74040.74090.7409-
Feb 21, 20240.73950.74070.73880.73950.7395-
Feb 20, 20240.74090.74230.73910.74090.7409-
Feb 19, 20240.74200.74260.74100.74200.7420-
Feb 16, 20240.74260.74280.74040.74260.7426-
Feb 15, 20240.73860.74200.73800.73860.7386-
Feb 14, 20240.73710.73910.73680.73710.7371-
Feb 13, 20240.74320.74430.73660.74320.7432-
Feb 12, 20240.74310.74430.74210.74310.7431-
Feb 09, 20240.74290.74550.74180.74290.7429-
Feb 08, 20240.74270.74370.74120.74270.7427-
Feb 07, 20240.74130.74320.74110.74130.7413-
Feb 06, 20240.73840.74080.73840.73840.7384-
Feb 05, 20240.74240.74270.73840.74240.7424-
Feb 02, 20240.74720.74830.74210.74720.7472-
Feb 01, 20240.74430.74750.74280.74430.7443-
Jan 31, 20240.74620.74850.74430.74620.7462-
Jan 30, 20240.74560.74640.74370.74560.7456-
Jan 29, 20240.74330.74490.74270.74330.7433-
Jan 26, 20240.74200.74540.74170.74200.7420-
Jan 25, 20240.73930.74140.73890.73930.7393-
Jan 24, 20240.74320.74460.74110.74320.7432-
Jan 23, 20240.74200.74340.74120.74200.7420-
Jan 22, 20240.74450.74550.74300.74450.7445-
Jan 19, 20240.74150.74330.74070.74150.7415-
Jan 18, 20240.74060.74180.73940.74060.7406-
Jan 17, 20240.74130.74180.73850.74130.7413-
Jan 16, 20240.74430.74440.74070.74430.7443-
Jan 15, 20240.74570.74600.74360.74570.7457-
Jan 12, 20240.74740.74940.74610.74740.7474-
Jan 11, 20240.74750.74950.74390.74750.7475-
Jan 10, 20240.74690.74820.74660.74690.7469-
Jan 09, 20240.74910.74960.74550.74910.7491-
Jan 08, 20240.74850.74940.74600.74850.7485-
Jan 05, 20240.74880.75250.74640.74880.7488-
Jan 04, 20240.74920.75090.74820.74920.7492-
Jan 03, 20240.75060.75100.74820.75060.7506-
Jan 02, 20240.75520.75590.75040.75520.7552-
Jan 01, 20240.75530.75530.75480.75530.7553-
Dec 29, 20230.75590.75880.75390.75590.7559-
Dec 28, 20230.75750.75860.75580.75750.7575-
Dec 27, 20230.75790.75880.75690.75790.7579-
Dec 26, 20230.75470.75750.75410.75470.7547-
Dec 25, 20230.75430.75900.75250.75430.7543-
Dec 22, 20230.75280.75640.75230.75280.7528-
Dec 21, 20230.74860.75230.74850.74860.7486-
Dec 20, 20230.75000.75100.74890.75000.7500-
Dec 19, 20230.74640.75000.74630.74640.7464-
Dec 18, 20230.74730.74910.74580.74730.7473-
Dec 15, 20230.74590.74880.74550.74590.7459-
Dec 14, 20230.74030.74600.74020.74030.7403-
Dec 13, 20230.73610.73800.73490.73610.7361-
Dec 12, 20230.73650.73810.73450.73650.7365-
Dec 11, 20230.73630.73800.73510.73630.7363-
Dec 08, 20230.73540.73800.73500.73540.7354-
Dec 07, 20230.73570.73680.73430.73570.7357-
Dec 06, 20230.73580.73800.73570.73580.7358-
Dec 05, 20230.73860.73880.73580.73860.7386-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...