Canada markets closed

CAD/USD (CADUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
0.7994-0.0025 (-0.31%)
As of 7:46PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 02, 20210.80240.80330.79920.79940.7994-
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-
Jun. 02, 20210.82860.83030.82720.82860.8286-
Jun. 01, 20210.82920.83280.82900.82910.8291-
May 31, 20210.82800.82930.82720.82800.8280-
May 28, 20210.82840.82890.82520.82850.8285-
May 27, 20210.82440.82950.82370.82440.8244-
May 26, 20210.82890.83050.82480.82890.8289-
May 25, 20210.82990.83130.82800.82990.8299-
May 24, 20210.82850.82990.82750.82870.8287-
May 21, 20210.82910.83140.82690.82900.8290-
May 20, 20210.82430.83010.82350.82420.8242-
May 19, 20210.82850.82950.82500.82830.8283-
May 18, 20210.82900.83240.82880.82910.8291-
May 17, 20210.82560.82850.82410.82570.8257-
May 14, 20210.82170.82770.82110.82180.8218-
May 13, 20210.82500.82630.82280.82500.8250-
May 12, 20210.82680.82980.82430.82670.8267-
May 11, 20210.82700.82770.82490.82690.8269-
May 10, 20210.82530.82770.82450.82550.8255-
May 07, 20210.82260.82470.82030.82280.8228-
May 06, 20210.81520.82080.81390.81520.8152-
May 05, 20210.81300.81630.81270.81300.8130-
May 04, 20210.81450.81450.80990.81430.8143-
May 03, 20210.81430.81520.81190.81440.8144-
Apr. 30, 20210.81460.81530.81160.81460.8146-
Apr. 29, 20210.81290.81440.81170.81280.8128-
Apr. 28, 20210.80600.80950.80540.80600.8060-
Apr. 27, 20210.80670.80720.80530.80670.8067-
Apr. 26, 20210.80070.80750.80070.80080.8008-
Apr. 23, 20210.80010.80200.79970.79980.7998-
Apr. 22, 20210.79970.80170.79780.79980.7998-
Apr. 21, 20210.79280.80260.79060.79290.7929-
Apr. 20, 20210.79850.80150.79450.79860.7986-
Apr. 19, 20210.79900.80190.79770.79890.7989-
Apr. 16, 20210.79720.80040.79630.79720.7972-
Apr. 15, 20210.79890.80150.79640.79890.7989-
Apr. 14, 20210.79770.79990.79530.79760.7976-
Apr. 13, 20210.79600.79810.79210.79620.7962-
Apr. 12, 20210.79800.79810.79560.79800.7980-
Apr. 09, 20210.79600.79800.79300.79600.7960-
Apr. 08, 20210.79280.79540.79200.79290.7929-
Apr. 07, 20210.79550.79580.79160.79550.7955-
Apr. 06, 20210.79880.79900.79530.79870.7987-
Apr. 05, 20210.79570.79990.79410.79590.7959-
Apr. 02, 20210.79710.79830.79540.79710.7971-
Apr. 01, 20210.79600.79640.79360.79590.7959-
Mar. 31, 20210.79240.79740.79190.79230.7923-
Mar. 30, 20210.79420.79500.79080.79430.7943-
Mar. 29, 20210.79460.79500.79210.79460.7946-
Mar. 26, 20210.79350.79610.79340.79350.7935-
Mar. 25, 20210.79510.79690.79190.79510.7951-
Mar. 24, 20210.79440.79710.79310.79430.7943-
Mar. 23, 20210.79870.79880.79400.79870.7987-
Mar. 22, 20210.79860.80180.79740.79850.7985-
Mar. 19, 20210.80040.80250.79710.80060.8006-
Mar. 18, 20210.80710.80870.80270.80710.8071-
Mar. 17, 20210.80370.80390.80070.80370.8037-
Mar. 16, 20210.80150.80330.80000.80160.8016-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...