Canada Markets closed

USD/CHF (CHF=X)

CCY - CCY Delayed Price. Currency in CHF
Add to watchlist
0.9408-0.0004 (-0.0393%)
At close: 09:59PM BST
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.94130.94480.94080.94130.9413-
Aug 11, 20220.94230.94450.93720.94230.9423-
Aug 10, 20220.95420.95440.93940.95420.9542-
Aug 09, 20220.95490.95550.95130.95490.9549-
Aug 08, 20220.96220.96340.95230.96220.9622-
Aug 05, 20220.95410.96490.95370.95410.9541-
Aug 04, 20220.96120.96220.95640.96120.9612-
Aug 03, 20220.95850.96500.95420.95850.9585-
Aug 02, 20220.95010.95590.94700.95010.9501-
Aug 01, 20220.95310.95280.94810.95310.9531-
Jul 29, 20220.95440.95920.95030.95440.9544-
Jul 28, 20220.95820.96300.95580.95820.9582-
Jul 27, 20220.96220.96550.96030.96220.9622-
Jul 26, 20220.96430.96660.96160.96430.9643-
Jul 25, 20220.96300.96590.96190.96300.9630-
Jul 22, 20220.96620.97020.96000.96620.9662-
Jul 21, 20220.97150.97380.96700.97150.9715-
Jul 20, 20220.96880.97280.96760.96880.9688-
Jul 19, 20220.97750.97860.96550.97750.9775-
Jul 18, 20220.97560.97880.97310.97560.9756-
Jul 15, 20220.98300.98390.97710.98300.9830-
Jul 14, 20220.98080.98830.98060.98080.9808-
Jul 13, 20220.98190.98290.97590.98190.9819-
Jul 12, 20220.98270.98580.98040.98270.9827-
Jul 11, 20220.97770.98420.97760.97770.9777-
Jul 08, 20220.97380.97960.97200.97380.9738-
Jul 07, 20220.97020.97400.96820.97020.9702-
Jul 06, 20220.96850.97410.96710.96850.9685-
Jul 05, 20220.96080.97030.95930.96080.9608-
Jul 04, 20220.95840.96170.95730.95840.9584-
Jul 01, 20220.95510.96410.95460.95510.9551-
Jun 30, 20220.95420.96040.95310.95420.9542-
Jun 29, 20220.95670.95770.94980.95670.9567-
Jun 28, 20220.95620.95850.95370.95620.9562-
Jun 27, 20220.95730.96190.95430.95730.9573-
Jun 24, 20220.96140.96310.95220.96140.9614-
Jun 23, 20220.96170.96780.95720.96170.9617-
Jun 22, 20220.96600.96890.95830.96600.9660-
Jun 21, 20220.96710.96820.96330.96710.9671-
Jun 20, 20220.96960.97030.96230.96960.9696-
Jun 17, 20220.96670.97300.96200.96670.9667-
Jun 16, 20220.99460.99880.96620.99460.9946-
Jun 15, 20220.99951.00230.99620.99950.9995-
Jun 14, 20220.99671.00270.98750.99670.9967-
Jun 13, 20220.98940.99770.98810.98940.9894-
Jun 10, 20220.98040.98980.97660.98040.9804-
Jun 09, 20220.97880.98010.97250.97880.9788-
Jun 08, 20220.97350.97890.97310.97350.9735-
Jun 07, 20220.97130.97780.97060.97130.9713-
Jun 06, 20220.96230.96930.96030.96230.9623-
Jun 03, 20220.95740.96400.95560.95740.9574-
Jun 02, 20220.96310.96350.95770.96310.9631-
Jun 01, 20220.95950.96560.95900.95950.9595-
May 31, 20220.95820.96180.95680.95820.9582-
May 30, 20220.95780.96050.95540.95780.9578-
May 27, 20220.95860.96020.95440.95860.9586-
May 26, 20220.96150.96320.95830.96150.9615-
May 25, 20220.96020.96420.96020.96020.9602-
May 24, 20220.96600.96690.95750.96600.9660-
May 23, 20220.97500.97490.96420.97500.9750-
May 20, 20220.97220.97570.96950.97220.9722-
May 19, 20220.98710.98740.97100.98710.9871-
May 18, 20220.99380.99830.98770.99380.9938-
May 17, 20221.00171.00230.99171.00171.0017-
May 16, 20221.00221.00631.00031.00221.0022-
May 13, 20221.00301.00450.99921.00301.0030-
May 12, 20220.99451.00040.99330.99450.9945-
May 11, 20220.99570.99630.98720.99570.9957-
May 10, 20220.99270.99740.99070.99270.9927-
May 09, 20220.98930.99640.98900.98930.9893-
May 06, 20220.98520.98860.98270.98520.9852-
May 05, 20220.97320.98780.97100.97320.9732-
May 04, 20220.97880.98390.97820.97880.9788-
May 03, 20220.97780.97930.97200.97780.9778-
May 02, 20220.97420.97840.97150.97420.9742-
Apr 29, 20220.97170.97340.96720.97170.9717-
Apr 28, 20220.96870.97580.96830.96870.9687-
Apr 27, 20220.96220.97000.96150.96220.9622-
Apr 26, 20220.95830.96120.95640.95830.9583-
Apr 25, 20220.95560.95970.95470.95560.9556-
Apr 22, 20220.95370.95890.95280.95370.9537-
Apr 21, 20220.94900.95380.94600.94900.9490-
Apr 20, 20220.95210.95350.94570.95210.9521-
Apr 19, 20220.94460.94970.94350.94460.9446-
Apr 18, 20220.94230.94480.94200.94230.9423-
Apr 15, 20220.94290.94420.94120.94290.9429-
Apr 14, 20220.93380.94330.93240.93380.9338-
Apr 13, 20220.93260.93550.93120.93260.9326-
Apr 12, 20220.93130.93440.92870.93130.9313-
Apr 11, 20220.93420.93710.93040.93420.9342-
Apr 08, 20220.93450.93730.93320.93450.9345-
Apr 07, 20220.93300.93470.93160.93300.9330-
Apr 06, 20220.92960.93490.92950.92960.9296-
Apr 05, 20220.92620.92940.92400.92620.9262-
Apr 04, 20220.92590.92800.92450.92590.9259-
Apr 01, 20220.92320.92780.92210.92320.9232-
Mar 31, 20220.92300.92580.91960.92300.9230-
Mar 30, 20220.93120.93120.92200.93120.9312-
Mar 29, 20220.93370.93740.92980.93370.9337-
Mar 28, 20220.93130.93800.93080.93130.9313-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...