CHF/CAD (CHFCAD=X)
CCY - CCY Delayed Price. Currency in CAD
Add to watchlist
As of 10:21PM BST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 1.4981 | 1.5053 | 1.4956 | 1.5015 | 1.5015 | - |
| May 02, 2024 | 1.4975 | 1.5059 | 1.4963 | 1.4972 | 1.4972 | - |
| May 01, 2024 | 1.4980 | 1.4983 | 1.4938 | 1.4981 | 1.4981 | - |
| Apr 30, 2024 | 1.5005 | 1.5049 | 1.4967 | 1.5005 | 1.5005 | - |
| Apr 29, 2024 | 1.4944 | 1.4997 | 1.4930 | 1.4944 | 1.4944 | - |
| Apr 26, 2024 | 1.4964 | 1.4984 | 1.4941 | 1.4966 | 1.4966 | - |
| Apr 25, 2024 | 1.4984 | 1.5005 | 1.4961 | 1.4984 | 1.4984 | - |
| Apr 24, 2024 | 1.4982 | 1.5039 | 1.4951 | 1.4983 | 1.4983 | - |
| Apr 23, 2024 | 1.5022 | 1.5043 | 1.4998 | 1.5022 | 1.5022 | - |
| Apr 22, 2024 | 1.5076 | 1.5094 | 1.5038 | 1.5079 | 1.5079 | - |
| Apr 19, 2024 | 1.5090 | 1.5301 | 1.5090 | 1.5089 | 1.5089 | - |
| Apr 18, 2024 | 1.5122 | 1.5144 | 1.5077 | 1.5122 | 1.5122 | - |
| Apr 17, 2024 | 1.5141 | 1.5177 | 1.5113 | 1.5140 | 1.5140 | - |
| Apr 16, 2024 | 1.5117 | 1.5169 | 1.5093 | 1.5117 | 1.5117 | - |
| Apr 15, 2024 | 1.5056 | 1.5070 | 1.5022 | 1.5055 | 1.5055 | - |
| Apr 12, 2024 | 1.5042 | 1.5115 | 1.5031 | 1.5042 | 1.5042 | - |
| Apr 11, 2024 | 1.4988 | 1.5060 | 1.4963 | 1.4991 | 1.4991 | - |
| Apr 10, 2024 | 1.5028 | 1.5028 | 1.4960 | 1.5029 | 1.5029 | - |
| Apr 09, 2024 | 1.4993 | 1.5049 | 1.4985 | 1.4993 | 1.4993 | - |
| Apr 08, 2024 | 1.5061 | 1.5065 | 1.4989 | 1.5061 | 1.5061 | - |
| Apr 05, 2024 | 1.5021 | 1.5106 | 1.4993 | 1.5022 | 1.5022 | - |
| Apr 04, 2024 | 1.4974 | 1.4976 | 1.4875 | 1.4976 | 1.4976 | - |
| Apr 03, 2024 | 1.4941 | 1.4964 | 1.4910 | 1.4940 | 1.4940 | - |
| Apr 02, 2024 | 1.4996 | 1.4996 | 1.4915 | 1.4996 | 1.4996 | - |
| Apr 01, 2024 | 1.4989 | 1.5035 | 1.4988 | 1.4990 | 1.4990 | - |
| Mar 29, 2024 | 1.5013 | 1.5037 | 1.4990 | 1.5018 | 1.5018 | - |
| Mar 28, 2024 | 1.5000 | 1.5040 | 1.4988 | 1.5001 | 1.5001 | - |
| Mar 27, 2024 | 1.5028 | 1.5044 | 1.4977 | 1.5027 | 1.5027 | - |
| Mar 26, 2024 | 1.5101 | 1.5101 | 1.4984 | 1.5101 | 1.5101 | - |
| Mar 25, 2024 | 1.5160 | 1.5161 | 1.5114 | 1.5163 | 1.5163 | - |
| Mar 22, 2024 | 1.5067 | 1.5152 | 1.5045 | 1.5066 | 1.5066 | - |
| Mar 21, 2024 | 1.5211 | 1.5236 | 1.5026 | 1.5210 | 1.5210 | - |
| Mar 20, 2024 | 1.5275 | 1.5281 | 1.5216 | 1.5274 | 1.5274 | - |
| Mar 19, 2024 | 1.5249 | 1.5344 | 1.5239 | 1.5249 | 1.5249 | - |
| Mar 18, 2024 | 1.5329 | 1.5347 | 1.5276 | 1.5329 | 1.5329 | - |
| Mar 15, 2024 | 1.5307 | 1.5342 | 1.5293 | 1.5308 | 1.5308 | - |
| Mar 14, 2024 | 1.5328 | 1.5331 | 1.5299 | 1.5329 | 1.5329 | - |
| Mar 13, 2024 | 1.5377 | 1.5380 | 1.5339 | 1.5377 | 1.5377 | - |
| Mar 12, 2024 | 1.5360 | 1.5400 | 1.5346 | 1.5362 | 1.5362 | - |
| Mar 11, 2024 | 1.5360 | 1.5392 | 1.5348 | 1.5365 | 1.5365 | - |
| Mar 08, 2024 | 1.5333 | 1.5375 | 1.5317 | 1.5333 | 1.5333 | - |
| Mar 07, 2024 | 1.5317 | 1.5354 | 1.5316 | 1.5316 | 1.5316 | - |
| Mar 06, 2024 | 1.5379 | 1.5380 | 1.5310 | 1.5379 | 1.5379 | - |
| Mar 05, 2024 | 1.5335 | 1.5373 | 1.5322 | 1.5332 | 1.5332 | - |
| Mar 04, 2024 | 1.5338 | 1.5395 | 1.5316 | 1.5341 | 1.5341 | - |
| Mar 01, 2024 | 1.5340 | 1.5353 | 1.5291 | 1.5343 | 1.5343 | - |
| Feb 29, 2024 | 1.5450 | 1.5472 | 1.5356 | 1.5449 | 1.5449 | - |
| Feb 28, 2024 | 1.5392 | 1.5448 | 1.5381 | 1.5394 | 1.5394 | - |
| Feb 27, 2024 | 1.5340 | 1.5388 | 1.5323 | 1.5343 | 1.5343 | - |
| Feb 26, 2024 | 1.5329 | 1.5378 | 1.5320 | 1.5326 | 1.5326 | - |
| Feb 23, 2024 | 1.5318 | 1.5341 | 1.5300 | 1.5317 | 1.5317 | - |
| Feb 22, 2024 | 1.5348 | 1.5374 | 1.5301 | 1.5349 | 1.5349 | - |
| Feb 21, 2024 | 1.5333 | 1.5373 | 1.5323 | 1.5333 | 1.5333 | - |
| Feb 20, 2024 | 1.5291 | 1.5377 | 1.5276 | 1.5291 | 1.5291 | - |
| Feb 19, 2024 | 1.5302 | 1.5309 | 1.5285 | 1.5303 | 1.5303 | - |
| Feb 16, 2024 | 1.5302 | 1.5312 | 1.5274 | 1.5303 | 1.5303 | - |
| Feb 15, 2024 | 1.5292 | 1.5358 | 1.5286 | 1.5293 | 1.5293 | - |
| Feb 14, 2024 | 1.5289 | 1.5308 | 1.5241 | 1.5284 | 1.5284 | - |
| Feb 13, 2024 | 1.5362 | 1.5362 | 1.5248 | 1.5360 | 1.5360 | - |
| Feb 12, 2024 | 1.5393 | 1.5413 | 1.5338 | 1.5393 | 1.5393 | - |
| Feb 09, 2024 | 1.5409 | 1.5410 | 1.5352 | 1.5408 | 1.5408 | - |
| Feb 08, 2024 | 1.5399 | 1.5432 | 1.5377 | 1.5399 | 1.5399 | - |
| Feb 07, 2024 | 1.5512 | 1.5513 | 1.5427 | 1.5511 | 1.5511 | - |
| Feb 06, 2024 | 1.5553 | 1.5553 | 1.5482 | 1.5552 | 1.5552 | - |
| Feb 05, 2024 | 1.5529 | 1.5557 | 1.5492 | 1.5534 | 1.5534 | - |
| Feb 02, 2024 | 1.5605 | 1.5636 | 1.5505 | 1.5603 | 1.5603 | - |
| Feb 01, 2024 | 1.5574 | 1.5618 | 1.5557 | 1.5577 | 1.5577 | - |
| Jan 31, 2024 | 1.5548 | 1.5639 | 1.5530 | 1.5547 | 1.5547 | - |
| Jan 30, 2024 | 1.5568 | 1.5585 | 1.5515 | 1.5569 | 1.5569 | - |
| Jan 29, 2024 | 1.5566 | 1.5609 | 1.5551 | 1.5567 | 1.5567 | - |
| Jan 26, 2024 | 1.5544 | 1.5602 | 1.5518 | 1.5543 | 1.5543 | - |
| Jan 25, 2024 | 1.5667 | 1.5668 | 1.5547 | 1.5670 | 1.5670 | - |
| Jan 24, 2024 | 1.5473 | 1.5624 | 1.5472 | 1.5472 | 1.5472 | - |
| Jan 23, 2024 | 1.5504 | 1.5553 | 1.5442 | 1.5505 | 1.5505 | - |
| Jan 22, 2024 | 1.5464 | 1.5492 | 1.5450 | 1.5467 | 1.5467 | - |
| Jan 19, 2024 | 1.5534 | 1.5541 | 1.5487 | 1.5534 | 1.5534 | - |
| Jan 18, 2024 | 1.5619 | 1.5627 | 1.5536 | 1.5620 | 1.5620 | - |
| Jan 17, 2024 | 1.5657 | 1.5700 | 1.5566 | 1.5657 | 1.5657 | - |
| Jan 16, 2024 | 1.5697 | 1.5709 | 1.5635 | 1.5694 | 1.5694 | - |
| Jan 15, 2024 | 1.5708 | 1.5729 | 1.5697 | 1.5712 | 1.5712 | - |
| Jan 12, 2024 | 1.5718 | 1.5729 | 1.5641 | 1.5721 | 1.5721 | - |
| Jan 11, 2024 | 1.5730 | 1.5734 | 1.5661 | 1.5728 | 1.5728 | - |
| Jan 10, 2024 | 1.5707 | 1.5720 | 1.5675 | 1.5706 | 1.5706 | - |
| Jan 09, 2024 | 1.5741 | 1.5767 | 1.5679 | 1.5741 | 1.5741 | - |
| Jan 08, 2024 | 1.5701 | 1.5805 | 1.5691 | 1.5702 | 1.5702 | - |
| Jan 05, 2024 | 1.5707 | 1.5748 | 1.5623 | 1.5706 | 1.5706 | - |
| Jan 04, 2024 | 1.5717 | 1.5726 | 1.5654 | 1.5716 | 1.5716 | - |
| Jan 03, 2024 | 1.5669 | 1.5698 | 1.5598 | 1.5669 | 1.5669 | - |
| Jan 02, 2024 | 1.5728 | 1.5731 | 1.5603 | 1.5729 | 1.5729 | - |
| Jan 01, 2024 | 1.5720 | 1.5759 | 1.5226 | 1.5736 | 1.5736 | - |
| Dec 29, 2023 | 1.5684 | 1.5859 | 1.5646 | 1.5684 | 1.5684 | - |
| Dec 28, 2023 | 1.5672 | 1.5840 | 1.5671 | 1.5671 | 1.5671 | - |
| Dec 27, 2023 | 1.5456 | 1.5691 | 1.5433 | 1.5456 | 1.5456 | - |
| Dec 26, 2023 | 1.5479 | 1.5502 | 1.5432 | 1.5479 | 1.5479 | - |
| Dec 25, 2023 | 1.5477 | 1.5486 | 1.5106 | 1.5477 | 1.5477 | - |
| Dec 22, 2023 | 1.5510 | 1.5572 | 1.5475 | 1.5512 | 1.5512 | - |
| Dec 21, 2023 | 1.5485 | 1.5567 | 1.5454 | 1.5484 | 1.5484 | - |
| Dec 20, 2023 | 1.5496 | 1.5513 | 1.5425 | 1.5494 | 1.5494 | - |
| Dec 19, 2023 | 1.5450 | 1.5522 | 1.5431 | 1.5449 | 1.5449 | - |
| Dec 18, 2023 | 1.5370 | 1.5460 | 1.5361 | 1.5368 | 1.5368 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.