Canada markets close in 4 hours 40 minutes

USD/CAD (CADUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
0.7389+0.0016 (+0.2143%)
As of 04:20PM BST. Market open.
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 20230.73750.73960.73630.73890.7389-
Mar 29, 20230.73570.73740.73450.73570.7357-
Mar 28, 20230.73240.73470.73020.73240.7324-
Mar 27, 20230.72850.73070.72760.72850.7285-
Mar 24, 20230.72900.72940.72440.72900.7290-
Mar 23, 20230.72900.73360.72880.72900.7290-
Mar 22, 20230.72950.73020.72870.72950.7295-
Mar 21, 20230.73150.73280.72800.73150.7315-
Mar 20, 20230.72940.73250.72760.72940.7294-
Mar 17, 20230.72890.73110.72610.72890.7289-
Mar 16, 20230.72650.72870.72540.72650.7265-
Mar 15, 20230.73050.73210.72390.73050.7305-
Mar 14, 20230.72810.73250.72730.72810.7281-
Mar 13, 20230.72650.73100.72470.72650.7265-
Mar 10, 20230.72300.72640.72150.72300.7230-
Mar 09, 20230.72470.72710.72380.72470.7247-
Mar 08, 20230.72740.72760.72510.72740.7274-
Mar 07, 20230.73440.73530.72770.73440.7344-
Mar 06, 20230.73510.73630.73380.73510.7351-
Mar 03, 20230.73560.73770.73300.73560.7356-
Mar 02, 20230.73590.73630.73320.73590.7359-
Mar 01, 20230.73290.73610.73220.73290.7329-
Feb 28, 20230.73670.73760.73430.73670.7367-
Feb 27, 20230.73560.73880.73400.73560.7356-
Feb 24, 20230.73840.73930.73190.73840.7384-
Feb 23, 20230.73830.73980.73690.73830.7383-
Feb 22, 20230.73880.74000.73750.73880.7388-
Feb 21, 20230.74330.74390.73940.74330.7433-
Feb 20, 20230.74170.74390.74110.74170.7417-
Feb 17, 20230.74220.74270.73880.74220.7422-
Feb 16, 20230.74680.74860.74190.74680.7468-
Feb 15, 20230.74960.74960.74410.74960.7496-
Feb 14, 20230.75000.75320.74690.75000.7500-
Feb 13, 20230.74860.75050.74750.74860.7486-
Feb 10, 20230.74360.74930.74240.74360.7436-
Feb 09, 20230.74380.74770.74300.74380.7438-
Feb 08, 20230.74680.74850.74390.74680.7468-
Feb 07, 20230.74400.74620.74250.74400.7440-
Feb 06, 20230.74630.74650.74220.74630.7463-
Feb 03, 20230.75090.75090.74500.75090.7509-
Feb 02, 20230.75330.75400.74940.75330.7533-
Feb 01, 20230.75150.75250.74990.75150.7515-
Jan 31, 20230.74720.75040.74240.74720.7472-
Jan 30, 20230.75170.75190.74860.75170.7517-
Jan 27, 20230.75100.75170.74930.75100.7510-
Jan 26, 20230.74740.75160.74590.74740.7474-
Jan 25, 20230.74770.74960.74480.74770.7477-
Jan 24, 20230.74790.74930.74560.74790.7479-
Jan 23, 20230.74790.74970.74540.74790.7479-
Jan 20, 20230.74270.74600.74100.74270.7427-
Jan 19, 20230.74100.74310.73970.74100.7410-
Jan 18, 20230.74680.74900.74380.74680.7468-
Jan 17, 20230.74640.74780.74430.74640.7464-
Jan 16, 20230.74650.74900.74530.74650.7465-
Jan 13, 20230.74760.75060.74410.74760.7476-
Jan 12, 20230.74460.74890.74360.74460.7446-
Jan 11, 20230.74440.74590.74390.74440.7444-
Jan 10, 20230.74660.74760.74380.74660.7466-
Jan 09, 20230.74430.74860.74390.74430.7443-
Jan 06, 20230.73750.74360.73190.73750.7375-
Jan 05, 20230.74160.74190.73560.74160.7416-
Jan 04, 20230.73130.74130.73140.73130.7313-
Jan 03, 20230.73750.73950.73100.73750.7375-
Jan 02, 20230.73920.74220.73610.73920.7392-
Dec 30, 20220.73790.73990.73640.73790.7379-
Dec 29, 20220.73530.73830.73490.73530.7353-
Dec 28, 20220.73940.74150.73540.73940.7394-
Dec 27, 20220.73760.74160.73700.73760.7376-
Dec 26, 20220.73590.73820.73350.73590.7359-
Dec 23, 20220.73330.73680.73220.73330.7333-
Dec 22, 20220.73460.73690.73150.73460.7346-
Dec 21, 20220.73530.73590.73330.73530.7353-
Dec 20, 20220.73300.73630.72980.73300.7330-
Dec 19, 20220.73050.73390.73040.73050.7305-
Dec 16, 20220.73220.73440.73030.73220.7322-
Dec 15, 20220.73800.73860.73240.73800.7380-
Dec 14, 20220.73770.73900.73620.73770.7377-
Dec 13, 20220.73370.73960.73300.73370.7337-
Dec 12, 20220.73230.73350.73090.73230.7323-
Dec 09, 20220.73540.73700.73110.73540.7354-
Dec 08, 20220.73270.73730.73060.73270.7327-
Dec 07, 20220.73260.73570.73000.73260.7326-
Dec 06, 20220.73590.73700.73140.73590.7359-
Dec 05, 20220.74380.74710.73670.74380.7438-
Dec 02, 20220.74430.74520.74010.74430.7443-
Dec 01, 20220.74560.74660.74260.74560.7456-
Nov 30, 20220.73620.74120.73590.73620.7362-
Nov 29, 20220.74130.74570.73320.74130.7413-
Nov 28, 20220.74570.74630.74230.74570.7457-
Nov 25, 20220.74980.75100.74640.74980.7498-
Nov 24, 20220.74940.75100.74840.74940.7494-
Nov 23, 20220.74840.74870.74420.74840.7484-
Nov 22, 20220.74370.74710.74350.74370.7437-
Nov 21, 20220.74760.74760.74100.74760.7476-
Nov 18, 20220.75070.75180.74630.75070.7507-
Nov 17, 20220.74990.75160.74630.74990.7499-
Nov 16, 20220.75340.75590.74930.75340.7534-
Nov 15, 20220.75050.75600.75010.75050.7505-
Nov 14, 20220.75440.75530.75140.75450.7545-
Nov 11, 20220.75010.75430.74860.75010.7501-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...