Canada markets closed

CAD/USD (CADUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
0.7365-0.0050 (-0.6791%)
At close: 05:21AM BST
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 01, 20230.73650.73650.73650.73650.7365-
Sept 29, 20230.74120.74530.73870.74120.7412-
Sept 28, 20230.74070.74220.74000.74070.7407-
Sept 27, 20230.73970.74060.73870.73970.7397-
Sept 26, 20230.74350.74370.73990.74350.7435-
Sept 25, 20230.74200.74330.74120.74200.7420-
Sept 22, 20230.74200.74490.74170.74200.7420-
Sept 21, 20230.74200.74240.73950.74200.7420-
Sept 20, 20230.74390.74650.74270.74390.7439-
Sept 19, 20230.74150.74700.74140.74150.7415-
Sept 18, 20230.73950.74230.73930.73950.7395-
Sept 15, 20230.73990.74110.73810.73990.7399-
Sept 14, 20230.73790.74070.73780.73790.7379-
Sept 13, 20230.73800.73960.73650.73800.7380-
Sept 12, 20230.73640.73840.73570.73640.7364-
Sept 11, 20230.73380.73730.73350.73380.7338-
Sept 08, 20230.73080.73490.73060.73080.7308-
Sept 07, 20230.73320.73350.73090.73320.7332-
Sept 06, 20230.73320.73400.73140.73320.7332-
Sept 05, 20230.73540.73550.73160.73540.7354-
Sept 04, 20230.73560.73660.73510.73560.7356-
Sept 01, 20230.74020.74130.73570.74020.7402-
Aug 31, 20230.73880.73990.73760.73880.7388-
Aug 30, 20230.73750.74000.73660.73750.7375-
Aug 29, 20230.73520.73650.73340.73520.7352-
Aug 28, 20230.73560.73690.73470.73560.7356-
Aug 25, 20230.73600.73700.73320.73600.7360-
Aug 24, 20230.73940.74020.73600.73940.7394-
Aug 23, 20230.73800.73900.73510.73800.7380-
Aug 22, 20230.73840.74010.73730.73840.7384-
Aug 21, 20230.73850.74100.73680.73850.7385-
Aug 18, 20230.73830.73940.73670.73830.7383-
Aug 17, 20230.73870.74090.73800.73870.7387-
Aug 16, 20230.74130.74220.73940.74130.7413-
Aug 15, 20230.74300.74400.74080.74300.7430-
Aug 14, 20230.74410.74420.74190.74410.7441-
Aug 11, 20230.74380.74550.74270.74380.7438-
Aug 10, 20230.74520.74770.74500.74520.7452-
Aug 09, 20230.74490.74600.74330.74490.7449-
Aug 08, 20230.74790.74820.74070.74790.7479-
Aug 07, 20230.74780.74870.74640.74780.7478-
Aug 04, 20230.74900.74990.74670.74900.7490-
Aug 03, 20230.74940.75000.74750.74940.7494-
Aug 02, 20230.75370.75350.74920.75370.7537-
Aug 01, 20230.75800.75840.75190.75800.7580-
Jul 31, 20230.75470.76050.75410.75470.7547-
Jul 28, 20230.75600.75720.75490.75600.7560-
Jul 27, 20230.75730.76000.75740.75730.7573-
Jul 26, 20230.75830.75920.75560.75830.7583-
Jul 25, 20230.75900.76070.75700.75900.7590-
Jul 24, 20230.75620.76020.75600.75620.7562-
Jul 21, 20230.75910.76020.75610.75910.7591-
Jul 20, 20230.75970.76230.75790.75970.7597-
Jul 19, 20230.75950.76010.75800.75950.7595-
Jul 18, 20230.75750.75950.75520.75750.7575-
Jul 17, 20230.75610.75980.75590.75610.7561-
Jul 14, 20230.76260.76390.75730.76260.7626-
Jul 13, 20230.75860.76290.75800.75860.7586-
Jul 12, 20230.75600.76080.75570.75600.7560-
Jul 11, 20230.75340.75500.75250.75340.7534-
Jul 10, 20230.75310.75360.75180.75310.7531-
Jul 07, 20230.74820.75270.74710.74820.7482-
Jul 06, 20230.75270.75330.74800.75270.7527-
Jul 05, 20230.75620.75650.75230.75620.7562-
Jul 04, 20230.75480.75730.75440.75480.7548-
Jul 03, 20230.75470.75580.75340.75470.7547-
Jun 30, 20230.75470.75710.75290.75470.7547-
Jun 29, 20230.75460.75530.75280.75460.7546-
Jun 28, 20230.75770.75810.75330.75770.7577-
Jun 27, 20230.76050.76240.75830.76050.7605-
Jun 26, 20230.75960.76120.75900.75960.7596-
Jun 23, 20230.76070.76090.75610.76070.7607-
Jun 22, 20230.75980.76110.75890.75980.7598-
Jun 21, 20230.75610.75900.75500.75610.7561-
Jun 20, 20230.75700.75730.75360.75700.7570-
Jun 19, 20230.75770.75880.75600.75770.7577-
Jun 16, 20230.75630.75830.75540.75630.7563-
Jun 15, 20230.75040.75600.74880.75040.7504-
Jun 14, 20230.75100.75330.75080.75100.7510-
Jun 13, 20230.74830.75260.74750.74830.7483-
Jun 12, 20230.74980.75100.74720.74980.7498-
Jun 09, 20230.74840.75120.74790.74840.7484-
Jun 08, 20230.74790.75000.74700.74790.7479-
Jun 07, 20230.74630.75040.74490.74630.7463-
Jun 06, 20230.74360.74660.74340.74360.7436-
Jun 05, 20230.74470.74520.74290.74470.7447-
Jun 02, 20230.74390.74590.74350.74390.7439-
Jun 01, 20230.73710.74400.73610.73710.7371-
May 31, 20230.73530.73680.73260.73530.7353-
May 30, 20230.73520.73710.73460.73520.7352-
May 29, 20230.73480.73630.73460.73480.7348-
May 26, 20230.73300.73530.73250.73300.7330-
May 25, 20230.73590.73610.73290.73590.7359-
May 24, 20230.74080.74100.73540.74080.7408-
May 23, 20230.74060.74160.73810.74060.7406-
May 22, 20230.74140.74150.73980.74140.7414-
May 19, 20230.74090.74250.73950.74090.7409-
May 18, 20230.74260.74340.74020.74260.7426-
May 17, 20230.74200.74390.73880.74200.7420-
May 16, 20230.74270.74590.74120.74270.7427-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...