Canada markets close in 52 minutes

CAD/USD (CADUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
0.7432-0.0016 (-0.2192%)
As of 08:08PM GMT. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.74490.74530.73960.74320.7432-
Dec 01, 2022------
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-
Nov 10, 20220.73930.74990.73700.73930.7393-
Nov 09, 20220.74540.74550.74120.74540.7454-
Nov 08, 20220.74110.74700.73930.74110.7411-
Nov 07, 20220.74010.74260.73800.74010.7401-
Nov 04, 20220.72770.74230.72760.72770.7277-
Nov 03, 20220.72910.73080.72430.72910.7291-
Nov 02, 20220.73430.73610.73260.73430.7343-
Nov 01, 20220.73470.73910.73230.73470.7347-
Oct 31, 20220.73490.73530.73100.73490.7349-
Oct 27, 20220.73720.73940.73350.73720.7372-
Oct 26, 20220.73790.74090.73400.73790.7379-
Oct 25, 20220.73440.74020.73280.73440.7344-
Oct 24, 20220.73020.73500.72750.73020.7302-
Oct 23, 20220.73280.73260.72610.73280.7328-
Oct 20, 20220.72580.73140.72200.72580.7258-
Oct 19, 20220.72610.73250.72440.72610.7261-
Oct 18, 20220.72850.72890.72430.72850.7285-
Oct 17, 20220.72920.73220.72450.72920.7292-
Oct 16, 20220.72180.72940.72160.72180.7218-
Oct 13, 20220.72670.72980.72000.72670.7267-
Oct 12, 20220.72380.72760.71580.72380.7238-
Oct 11, 20220.72510.72650.72320.72510.7251-
Oct 10, 20220.72600.72800.72180.72600.7260-
Oct 09, 20220.72820.72970.72580.72820.7282-
Oct 06, 20220.72770.73110.72680.72770.7277-
Oct 05, 20220.73540.73720.72710.73540.7354-
Oct 04, 20220.74040.74050.73020.74040.7404-
Oct 03, 20220.73380.73790.73190.73380.7338-
Oct 02, 20220.72530.73340.72440.72530.7253-
Sept 29, 20220.73130.73200.72710.73130.7313-
Sept 28, 20220.73380.73380.72700.73380.7338-
Sept 27, 20220.72870.73270.72300.72870.7287-
Sept 26, 20220.72940.73320.72710.72940.7294-
Sept 25, 20220.73630.73720.72660.73630.7363-
Sept 22, 20220.74230.74250.73610.74230.7423-
Sept 21, 20220.74190.74570.73840.74190.7419-
Sept 20, 20220.74830.74860.74580.74830.7483-
Sept 19, 20220.75510.75600.74890.75510.7551-
Sept 18, 20220.75430.75480.74950.75430.7543-
Sept 15, 20220.75490.75600.75150.75490.7549-
Sept 14, 20220.75980.76020.75700.75980.7598-
Sept 13, 20220.75970.76120.75730.75970.7597-
Sept 12, 20220.77040.77200.76190.77040.7704-
Sept 11, 20220.76790.77130.76710.76790.7679-
Sept 08, 20220.76450.77030.76450.76450.7645-
Sept 07, 20220.76160.76310.76010.76160.7616-
Sept 06, 20220.76020.76040.75710.76020.7602-
Sept 05, 20220.76170.76360.75940.76170.7617-
Sept 04, 20220.76090.76160.75910.76090.7609-
Sept 01, 20220.76070.76480.75940.76070.7607-
Aug 31, 20220.76100.76090.75720.76100.7610-
Aug 30, 20220.76400.76550.76110.76400.7640-
Aug 29, 20220.76920.77090.76300.76920.7692-
Aug 28, 20220.76560.76970.76480.76560.7656-
Aug 25, 20220.77290.77490.76870.77290.7729-
Aug 24, 20220.77100.77540.77070.77100.7710-
Aug 23, 20220.77170.77300.76830.77170.7717-
Aug 22, 20220.76640.77310.76560.76640.7664-
Aug 21, 20220.76920.77070.76650.76920.7692-
Aug 18, 20220.77240.77250.76880.77240.7724-
Aug 17, 20220.77410.77640.77240.77410.7741-
Aug 16, 20220.77850.77960.77310.77850.7785-
Aug 15, 20220.77500.77790.77360.77500.7750-
Aug 14, 20220.78250.78290.77320.78250.7825-
Aug 11, 20220.78350.78490.78120.78350.7835-
Aug 10, 20220.78280.78570.78180.78280.7828-
Aug 09, 20220.77600.78410.77550.77600.7760-
Aug 08, 20220.77780.77860.77600.77780.7778-
Aug 07, 20220.77250.77890.77230.77250.7725-
Aug 04, 20220.77700.77740.77030.77700.7770-
Aug 03, 20220.77800.78020.77670.77800.7780-
Aug 02, 20220.77590.77910.77570.77590.7759-
Aug 01, 20220.77860.77900.77600.77860.7786-
Jul 31, 20220.78030.78330.77890.78030.7803-
Jul 28, 20220.78080.78190.77800.78080.7808-
Jul 27, 20220.78020.78150.77720.78020.7802-
Jul 26, 20220.77680.77850.77530.77680.7768-
Jul 25, 20220.77820.78020.77540.77820.7782-
Jul 24, 20220.77370.77870.77250.77370.7737-
Jul 21, 20220.77650.77980.77550.77650.7765-
Jul 20, 20220.77620.77770.77310.77620.7762-
Jul 19, 20220.77690.77800.77490.77690.7769-
Jul 18, 20220.77030.77610.77000.77030.7703-
Jul 17, 20220.76870.77520.76780.76870.7687-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...