EUR/CAD (EURCAD=X)
CCY - CCY Delayed Price. Currency in CAD
Add to watchlist
As of 04:30AM 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 | 1.4708 | 1.4723 | 1.4694 | 1.4706 | 1.4706 | - |
| May 01, 2024 | 1.4695 | 1.4713 | 1.4673 | 1.4695 | 1.4695 | - |
| Apr 30, 2024 | 1.4644 | 1.4725 | 1.4632 | 1.4644 | 1.4644 | - |
| Apr 29, 2024 | 1.4621 | 1.4645 | 1.4608 | 1.4621 | 1.4621 | - |
| Apr 26, 2024 | 1.4652 | 1.4664 | 1.4610 | 1.4652 | 1.4652 | - |
| Apr 25, 2024 | 1.4662 | 1.4690 | 1.4647 | 1.4662 | 1.4662 | - |
| Apr 24, 2024 | 1.4616 | 1.4670 | 1.4606 | 1.4616 | 1.4616 | - |
| Apr 23, 2024 | 1.4596 | 1.4640 | 1.4580 | 1.4596 | 1.4596 | - |
| Apr 22, 2024 | 1.4639 | 1.4645 | 1.4586 | 1.4643 | 1.4643 | - |
| Apr 19, 2024 | 1.4655 | 1.4680 | 1.4637 | 1.4655 | 1.4655 | - |
| Apr 18, 2024 | 1.4693 | 1.4697 | 1.4654 | 1.4693 | 1.4693 | - |
| Apr 17, 2024 | 1.4677 | 1.4698 | 1.4669 | 1.4677 | 1.4677 | - |
| Apr 16, 2024 | 1.4648 | 1.4727 | 1.4638 | 1.4648 | 1.4648 | - |
| Apr 15, 2024 | 1.4650 | 1.4664 | 1.4608 | 1.4650 | 1.4650 | - |
| Apr 12, 2024 | 1.4681 | 1.4685 | 1.4619 | 1.4681 | 1.4681 | - |
| Apr 11, 2024 | 1.4703 | 1.4707 | 1.4668 | 1.4703 | 1.4703 | - |
| Apr 10, 2024 | 1.4738 | 1.4739 | 1.4672 | 1.4738 | 1.4738 | - |
| Apr 09, 2024 | 1.4740 | 1.4763 | 1.4730 | 1.4740 | 1.4740 | - |
| Apr 08, 2024 | 1.4733 | 1.4750 | 1.4707 | 1.4733 | 1.4733 | - |
| Apr 05, 2024 | 1.4677 | 1.4741 | 1.4675 | 1.4677 | 1.4677 | - |
| Apr 04, 2024 | 1.4656 | 1.4669 | 1.4644 | 1.4656 | 1.4656 | - |
| Apr 03, 2024 | 1.4606 | 1.4643 | 1.4605 | 1.4606 | 1.4606 | - |
| Apr 02, 2024 | 1.4574 | 1.4624 | 1.4546 | 1.4574 | 1.4574 | - |
| Apr 01, 2024 | 1.4593 | 1.4626 | 1.4572 | 1.4593 | 1.4593 | - |
| Mar 29, 2024 | 1.4606 | 1.4632 | 1.4583 | 1.4606 | 1.4606 | - |
| Mar 28, 2024 | 1.4690 | 1.4698 | 1.4613 | 1.4690 | 1.4690 | - |
| Mar 27, 2024 | 1.4710 | 1.4735 | 1.4680 | 1.4710 | 1.4710 | - |
| Mar 26, 2024 | 1.4723 | 1.4738 | 1.4691 | 1.4723 | 1.4723 | - |
| Mar 25, 2024 | 1.4710 | 1.4724 | 1.4695 | 1.4710 | 1.4710 | - |
| Mar 22, 2024 | 1.4693 | 1.4720 | 1.4664 | 1.4693 | 1.4693 | - |
| Mar 21, 2024 | 1.4733 | 1.4745 | 1.4691 | 1.4733 | 1.4733 | - |
| Mar 20, 2024 | 1.4744 | 1.4764 | 1.4719 | 1.4744 | 1.4744 | - |
| Mar 19, 2024 | 1.4717 | 1.4779 | 1.4712 | 1.4717 | 1.4717 | - |
| Mar 18, 2024 | 1.4741 | 1.4767 | 1.4729 | 1.4741 | 1.4741 | - |
| Mar 15, 2024 | 1.4733 | 1.4749 | 1.4708 | 1.4733 | 1.4733 | - |
| Mar 14, 2024 | 1.4749 | 1.4748 | 1.4714 | 1.4749 | 1.4749 | - |
| Mar 13, 2024 | 1.4743 | 1.4762 | 1.4727 | 1.4743 | 1.4743 | - |
| Mar 12, 2024 | 1.4731 | 1.4748 | 1.4715 | 1.4732 | 1.4732 | - |
| Mar 11, 2024 | 1.4756 | 1.4765 | 1.4729 | 1.4756 | 1.4756 | - |
| Mar 08, 2024 | 1.4731 | 1.4751 | 1.4681 | 1.4731 | 1.4731 | - |
| Mar 07, 2024 | 1.4726 | 1.4740 | 1.4660 | 1.4726 | 1.4726 | - |
| Mar 06, 2024 | 1.4752 | 1.4779 | 1.4724 | 1.4752 | 1.4752 | - |
| Mar 05, 2024 | 1.4733 | 1.4761 | 1.4720 | 1.4733 | 1.4733 | - |
| Mar 04, 2024 | 1.4693 | 1.4746 | 1.4687 | 1.4693 | 1.4693 | - |
| Mar 01, 2024 | 1.4665 | 1.4703 | 1.4660 | 1.4665 | 1.4665 | - |
| Feb 29, 2024 | 1.4715 | 1.4748 | 1.4660 | 1.4715 | 1.4715 | - |
| Feb 28, 2024 | 1.4670 | 1.4718 | 1.4660 | 1.4670 | 1.4670 | - |
| Feb 27, 2024 | 1.4649 | 1.4684 | 1.4628 | 1.4651 | 1.4651 | - |
| Feb 26, 2024 | 1.4617 | 1.4677 | 1.4611 | 1.4614 | 1.4614 | - |
| Feb 23, 2024 | 1.4593 | 1.4625 | 1.4578 | 1.4593 | 1.4593 | - |
| Feb 22, 2024 | 1.4603 | 1.4632 | 1.4579 | 1.4603 | 1.4603 | - |
| Feb 21, 2024 | 1.4618 | 1.4622 | 1.4596 | 1.4618 | 1.4618 | - |
| Feb 20, 2024 | 1.4546 | 1.4646 | 1.4530 | 1.4546 | 1.4546 | - |
| Feb 19, 2024 | 1.4534 | 1.4536 | 1.4510 | 1.4535 | 1.4535 | - |
| Feb 16, 2024 | 1.4507 | 1.4529 | 1.4492 | 1.4507 | 1.4507 | - |
| Feb 15, 2024 | 1.4529 | 1.4558 | 1.4517 | 1.4529 | 1.4529 | - |
| Feb 14, 2024 | 1.4526 | 1.4546 | 1.4479 | 1.4526 | 1.4526 | - |
| Feb 13, 2024 | 1.4494 | 1.4542 | 1.4468 | 1.4492 | 1.4492 | - |
| Feb 12, 2024 | 1.4531 | 1.4534 | 1.4472 | 1.4531 | 1.4531 | - |
| Feb 09, 2024 | 1.4505 | 1.4534 | 1.4475 | 1.4505 | 1.4505 | - |
| Feb 08, 2024 | 1.4504 | 1.4519 | 1.4484 | 1.4504 | 1.4504 | - |
| Feb 07, 2024 | 1.4510 | 1.4524 | 1.4482 | 1.4510 | 1.4510 | - |
| Feb 06, 2024 | 1.4544 | 1.4547 | 1.4510 | 1.4544 | 1.4544 | - |
| Feb 05, 2024 | 1.4520 | 1.4534 | 1.4495 | 1.4520 | 1.4520 | - |
| Feb 02, 2024 | 1.4553 | 1.4569 | 1.4509 | 1.4553 | 1.4553 | - |
| Feb 01, 2024 | 1.4514 | 1.4553 | 1.4503 | 1.4514 | 1.4514 | - |
| Jan 31, 2024 | 1.4531 | 1.4570 | 1.4501 | 1.4531 | 1.4531 | - |
| Jan 30, 2024 | 1.4527 | 1.4567 | 1.4494 | 1.4527 | 1.4527 | - |
| Jan 29, 2024 | 1.4588 | 1.4594 | 1.4523 | 1.4588 | 1.4588 | - |
| Jan 26, 2024 | 1.4618 | 1.4625 | 1.4571 | 1.4618 | 1.4618 | - |
| Jan 25, 2024 | 1.4717 | 1.4734 | 1.4615 | 1.4717 | 1.4717 | - |
| Jan 24, 2024 | 1.4609 | 1.4703 | 1.4606 | 1.4609 | 1.4609 | - |
| Jan 23, 2024 | 1.4660 | 1.4692 | 1.4593 | 1.4660 | 1.4660 | - |
| Jan 22, 2024 | 1.4629 | 1.4660 | 1.4606 | 1.4632 | 1.4632 | - |
| Jan 19, 2024 | 1.4671 | 1.4686 | 1.4644 | 1.4671 | 1.4671 | - |
| Jan 18, 2024 | 1.4697 | 1.4709 | 1.4654 | 1.4697 | 1.4697 | - |
| Jan 17, 2024 | 1.4674 | 1.4715 | 1.4662 | 1.4674 | 1.4674 | - |
| Jan 16, 2024 | 1.4704 | 1.4725 | 1.4638 | 1.4704 | 1.4704 | - |
| Jan 15, 2024 | 1.4673 | 1.4724 | 1.4673 | 1.4677 | 1.4677 | - |
| Jan 12, 2024 | 1.4692 | 1.4694 | 1.4628 | 1.4692 | 1.4692 | - |
| Jan 11, 2024 | 1.4682 | 1.4718 | 1.4656 | 1.4682 | 1.4682 | - |
| Jan 10, 2024 | 1.4636 | 1.4679 | 1.4622 | 1.4636 | 1.4636 | - |
| Jan 09, 2024 | 1.4619 | 1.4675 | 1.4602 | 1.4619 | 1.4619 | - |
| Jan 08, 2024 | 1.4617 | 1.4688 | 1.4609 | 1.4617 | 1.4617 | - |
| Jan 05, 2024 | 1.4618 | 1.4642 | 1.4570 | 1.4618 | 1.4618 | - |
| Jan 04, 2024 | 1.4582 | 1.4643 | 1.4558 | 1.4582 | 1.4582 | - |
| Jan 03, 2024 | 1.4575 | 1.4611 | 1.4553 | 1.4575 | 1.4575 | - |
| Jan 02, 2024 | 1.4616 | 1.4623 | 1.4551 | 1.4616 | 1.4616 | - |
| Jan 01, 2024 | 1.4607 | 1.4622 | 1.4607 | 1.4607 | 1.4607 | - |
| Dec 29, 2023 | 1.4641 | 1.4689 | 1.4557 | 1.4641 | 1.4641 | - |
| Dec 28, 2023 | 1.4665 | 1.4718 | 1.4614 | 1.4665 | 1.4665 | - |
| Dec 27, 2023 | 1.4572 | 1.4682 | 1.4550 | 1.4572 | 1.4572 | - |
| Dec 26, 2023 | 1.4602 | 1.4622 | 1.4551 | 1.4602 | 1.4602 | - |
| Dec 25, 2023 | 1.4574 | 1.4666 | 1.4538 | 1.4574 | 1.4574 | - |
| Dec 22, 2023 | 1.4619 | 1.4647 | 1.4593 | 1.4619 | 1.4619 | - |
| Dec 21, 2023 | 1.4616 | 1.4667 | 1.4593 | 1.4616 | 1.4616 | - |
| Dec 20, 2023 | 1.4645 | 1.4645 | 1.4585 | 1.4642 | 1.4642 | - |
| Dec 19, 2023 | 1.4634 | 1.4679 | 1.4619 | 1.4634 | 1.4634 | - |
| Dec 18, 2023 | 1.4579 | 1.4643 | 1.4576 | 1.4579 | 1.4579 | - |
| Dec 15, 2023 | 1.4738 | 1.4736 | 1.4572 | 1.4738 | 1.4738 | - |
| *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.