Canada markets closed

CAD/USD (CADUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
0.7749-0.0007 (-0.0961%)
As of 02:17AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.77570.77640.77470.77490.7749-
Jun 29, 20220.77680.77860.77530.77680.7768-
Jun 28, 20220.77710.78010.77560.77710.7771-
Jun 27, 20220.77540.77740.77430.77540.7754-
Jun 24, 20220.77000.77520.76930.77000.7700-
Jun 23, 20220.77140.77300.77010.77140.7714-
Jun 22, 20220.77330.77400.76950.77330.7733-
Jun 21, 20220.77030.77480.77020.77030.7703-
Jun 20, 20220.76920.77030.76780.76920.7692-
Jun 17, 20220.77200.77270.76460.77200.7720-
Jun 16, 20220.77680.77760.77110.77680.7768-
Jun 15, 20220.77250.77420.77090.77250.7725-
Jun 14, 20220.77580.77720.77280.77580.7758-
Jun 13, 20220.78140.78170.77640.78140.7814-
Jun 10, 20220.78720.78860.78050.78720.7872-
Jun 09, 20220.79670.79690.79010.79670.7967-
Jun 08, 20220.79770.79880.79630.79770.7977-
Jun 07, 20220.79490.79740.79250.79490.7949-
Jun 06, 20220.79460.79770.79380.79460.7946-
Jun 03, 20220.79560.79670.79450.79560.7956-
Jun 02, 20220.78960.79490.78830.78960.7896-
Jun 01, 20220.79120.79270.78900.79120.7912-
May 31, 20220.79020.79180.78830.79020.7902-
May 30, 20220.78590.79050.78580.78590.7859-
May 27, 20220.78290.78560.78240.78290.7829-
May 26, 20220.78000.78260.77840.78000.7800-
May 25, 20220.77990.78070.77640.77990.7799-
May 24, 20220.78200.78250.77690.78200.7820-
May 23, 20220.78050.78320.78020.78050.7805-
May 20, 20220.78010.78270.77850.78010.7801-
May 19, 20220.77610.78230.77600.77610.7761-
May 18, 20220.78080.78150.77790.78080.7808-
May 17, 20220.77820.78080.77800.77820.7782-
May 16, 20220.77480.77640.77040.77480.7748-
May 13, 20220.76790.77370.76750.76790.7679-
May 12, 20220.76960.77060.76580.76960.7696-
May 11, 20220.76740.77390.76710.76740.7674-
May 10, 20220.76870.77140.76710.76870.7687-
May 09, 20220.77410.77470.76980.77410.7741-
May 06, 20220.77960.78040.77550.77960.7796-
May 05, 20220.78510.78660.77830.78510.7851-
May 04, 20220.77920.78110.77830.77920.7792-
May 03, 20220.77680.77970.77560.77680.7768-
May 02, 20220.77800.77850.77440.77800.7780-
Apr 29, 20220.78100.78620.78020.78100.7810-
Apr 28, 20220.78040.78130.77650.78040.7804-
Apr 27, 20220.78090.78260.77800.78090.7809-
Apr 26, 20220.78520.78850.77970.78520.7852-
Apr 25, 20220.78610.78620.78270.78610.7861-
Apr 22, 20220.79430.79470.78590.79430.7943-
Apr 21, 20220.80090.80260.79830.80090.8009-
Apr 20, 20220.79340.80170.79220.79340.7934-
Apr 19, 20220.79360.79560.79080.79360.7936-
Apr 18, 20220.79270.79340.79100.79270.7927-
Apr 15, 20220.79350.79450.79240.79350.7935-
Apr 14, 20220.79580.79840.79110.79580.7958-
Apr 13, 20220.79150.79410.78890.79150.7915-
Apr 12, 20220.79110.79460.78980.79110.7911-
Apr 11, 20220.79520.79540.79190.79520.7952-
Apr 08, 20220.79450.79520.79250.79450.7945-
Apr 07, 20220.79590.79760.79300.79590.7959-
Apr 06, 20220.80100.80120.79870.80100.8010-
Apr 05, 20220.80090.80640.80060.80090.8009-
Apr 04, 20220.79830.80210.79830.79830.7983-
Apr 01, 20220.80010.80160.79830.80010.8001-
Mar 31, 20220.80110.80160.79790.80110.8011-
Mar 30, 20220.80010.80440.79950.80010.8001-
Mar 29, 20220.79880.80180.79810.79880.7988-
Mar 28, 20220.80080.80170.79420.80080.8008-
Mar 25, 20220.79870.80010.79660.79870.7987-
Mar 24, 20220.79640.79930.79460.79620.7962-
Mar 23, 20220.79500.79730.79340.79470.7947-
Mar 22, 20220.79430.79550.79230.79440.7944-
Mar 21, 20220.79330.79520.79230.79330.7933-
Mar 18, 20220.79160.79390.79070.79170.7917-
Mar 17, 20220.78820.79140.78760.78820.7882-
Mar 16, 20220.78310.78800.78280.78320.7832-
Mar 15, 20220.78000.78180.77700.78000.7800-
Mar 14, 20220.78510.78530.78190.78520.7852-
Mar 11, 20220.78390.78780.78170.78400.7840-
Mar 10, 20220.78180.78370.77880.78130.7813-
Mar 09, 20220.77590.78100.77570.77590.7759-
Mar 08, 20220.78130.78150.77530.78120.7812-
Mar 07, 20220.78660.78830.78250.78650.7865-
Mar 04, 20220.78930.78930.78190.78920.7892-
Mar 03, 20220.79080.79440.78800.79080.7908-
Mar 02, 20220.78590.79010.78470.78590.7859-
Mar 01, 20220.78960.79030.78680.78950.7895-
Feb 28, 20220.78370.78980.78070.78400.7840-
Feb 25, 20220.78080.78520.78010.78070.7807-
Feb 24, 20220.78540.78540.77660.78530.7853-
Feb 23, 20220.78320.78860.78320.78330.7833-
Feb 22, 20220.78390.78630.78320.78390.7839-
Feb 21, 20220.78400.78610.78380.78390.7839-
Feb 18, 20220.78690.78910.78420.78710.7871-
Feb 17, 20220.78760.78870.78550.78770.7877-
Feb 16, 20220.78590.78950.78590.78590.7859-
Feb 15, 20220.78570.78730.78290.78560.7856-
Feb 14, 20220.78600.78610.78230.78590.7859-
Feb 11, 20220.78530.78910.78410.78540.7854-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...