GBP/CAD (GBPCAD=X)
CCY - CCY Delayed Price. Currency in CAD
Add to watchlist
As of 03:50PM 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 | 1.7193 | 1.7213 | 1.7106 | 1.7111 | 1.7111 | - |
| May 01, 2024 | 1.7207 | 1.7211 | 1.7160 | 1.7207 | 1.7207 | - |
| Apr 30, 2024 | 1.7164 | 1.7224 | 1.7151 | 1.7164 | 1.7164 | - |
| Apr 29, 2024 | 1.7082 | 1.7139 | 1.7077 | 1.7082 | 1.7082 | - |
| Apr 26, 2024 | 1.7083 | 1.7104 | 1.7043 | 1.7083 | 1.7083 | - |
| Apr 25, 2024 | 1.7074 | 1.7130 | 1.7062 | 1.7074 | 1.7074 | - |
| Apr 24, 2024 | 1.7011 | 1.7077 | 1.6992 | 1.7011 | 1.7011 | - |
| Apr 23, 2024 | 1.6919 | 1.7024 | 1.6902 | 1.6919 | 1.6919 | - |
| Apr 22, 2024 | 1.7002 | 1.7005 | 1.6885 | 1.7002 | 1.7002 | - |
| Apr 19, 2024 | 1.7123 | 1.7144 | 1.7037 | 1.7123 | 1.7123 | - |
| Apr 18, 2024 | 1.7149 | 1.7168 | 1.7116 | 1.7149 | 1.7149 | - |
| Apr 17, 2024 | 1.7177 | 1.7232 | 1.7170 | 1.7177 | 1.7177 | - |
| Apr 16, 2024 | 1.7158 | 1.7238 | 1.7136 | 1.7158 | 1.7158 | - |
| Apr 15, 2024 | 1.7145 | 1.7169 | 1.7125 | 1.7145 | 1.7145 | - |
| Apr 12, 2024 | 1.7183 | 1.7192 | 1.7104 | 1.7183 | 1.7183 | - |
| Apr 11, 2024 | 1.7161 | 1.7191 | 1.7151 | 1.7161 | 1.7161 | - |
| Apr 10, 2024 | 1.7206 | 1.7226 | 1.7148 | 1.7206 | 1.7206 | - |
| Apr 09, 2024 | 1.7176 | 1.7239 | 1.7168 | 1.7176 | 1.7176 | - |
| Apr 08, 2024 | 1.7175 | 1.7192 | 1.7144 | 1.7175 | 1.7175 | - |
| Apr 05, 2024 | 1.7119 | 1.7181 | 1.7112 | 1.7119 | 1.7119 | - |
| Apr 04, 2024 | 1.7108 | 1.7111 | 1.7076 | 1.7108 | 1.7108 | - |
| Apr 03, 2024 | 1.7058 | 1.7086 | 1.7036 | 1.7058 | 1.7058 | - |
| Apr 02, 2024 | 1.7030 | 1.7075 | 1.7020 | 1.7030 | 1.7030 | - |
| Apr 01, 2024 | 1.7087 | 1.7108 | 1.7030 | 1.7087 | 1.7087 | - |
| Mar 29, 2024 | 1.7087 | 1.7126 | 1.7072 | 1.7087 | 1.7087 | - |
| Mar 28, 2024 | 1.7140 | 1.7160 | 1.7092 | 1.7140 | 1.7140 | - |
| Mar 27, 2024 | 1.7150 | 1.7177 | 1.7131 | 1.7150 | 1.7150 | - |
| Mar 26, 2024 | 1.7166 | 1.7188 | 1.7129 | 1.7166 | 1.7166 | - |
| Mar 25, 2024 | 1.7041 | 1.7186 | 1.7038 | 1.7041 | 1.7041 | - |
| Mar 22, 2024 | 1.7126 | 1.7149 | 1.7071 | 1.7126 | 1.7126 | - |
| Mar 21, 2024 | 1.7240 | 1.7242 | 1.7131 | 1.7240 | 1.7240 | - |
| Mar 20, 2024 | 1.7263 | 1.7278 | 1.7236 | 1.7263 | 1.7263 | - |
| Mar 19, 2024 | 1.7224 | 1.7289 | 1.7201 | 1.7224 | 1.7224 | - |
| Mar 18, 2024 | 1.7245 | 1.7258 | 1.7226 | 1.7245 | 1.7245 | - |
| Mar 15, 2024 | 1.7254 | 1.7265 | 1.7212 | 1.7254 | 1.7254 | - |
| Mar 14, 2024 | 1.7239 | 1.7262 | 1.7217 | 1.7239 | 1.7239 | - |
| Mar 13, 2024 | 1.7264 | 1.7274 | 1.7228 | 1.7264 | 1.7264 | - |
| Mar 12, 2024 | 1.7277 | 1.7279 | 1.7220 | 1.7277 | 1.7277 | - |
| Mar 11, 2024 | 1.7334 | 1.7336 | 1.7269 | 1.7334 | 1.7334 | - |
| Mar 08, 2024 | 1.7237 | 1.7337 | 1.7207 | 1.7237 | 1.7237 | - |
| Mar 07, 2024 | 1.7208 | 1.7240 | 1.7193 | 1.7208 | 1.7208 | - |
| Mar 06, 2024 | 1.7263 | 1.7292 | 1.7198 | 1.7263 | 1.7263 | - |
| Mar 05, 2024 | 1.7225 | 1.7277 | 1.7219 | 1.7225 | 1.7225 | - |
| Mar 04, 2024 | 1.7157 | 1.7234 | 1.7154 | 1.7157 | 1.7157 | - |
| Mar 01, 2024 | 1.7136 | 1.7174 | 1.7082 | 1.7136 | 1.7136 | - |
| Feb 29, 2024 | 1.7191 | 1.7218 | 1.7133 | 1.7189 | 1.7189 | - |
| Feb 28, 2024 | 1.7159 | 1.7197 | 1.7141 | 1.7159 | 1.7159 | - |
| Feb 27, 2024 | 1.7123 | 1.7169 | 1.7098 | 1.7126 | 1.7126 | - |
| Feb 26, 2024 | 1.7118 | 1.7164 | 1.7102 | 1.7116 | 1.7116 | - |
| Feb 23, 2024 | 1.7071 | 1.7126 | 1.7062 | 1.7071 | 1.7071 | - |
| Feb 22, 2024 | 1.7056 | 1.7085 | 1.6971 | 1.7056 | 1.7056 | - |
| Feb 21, 2024 | 1.7072 | 1.7082 | 1.7037 | 1.7072 | 1.7072 | - |
| Feb 20, 2024 | 1.6991 | 1.7126 | 1.6976 | 1.6991 | 1.6991 | - |
| Feb 19, 2024 | 1.6996 | 1.7014 | 1.6974 | 1.6996 | 1.6996 | - |
| Feb 16, 2024 | 1.6963 | 1.6981 | 1.6944 | 1.6963 | 1.6963 | - |
| Feb 15, 2024 | 1.7015 | 1.7025 | 1.6958 | 1.7015 | 1.7015 | - |
| Feb 14, 2024 | 1.7079 | 1.7090 | 1.6974 | 1.7079 | 1.7079 | - |
| Feb 13, 2024 | 1.6990 | 1.7097 | 1.6965 | 1.6986 | 1.6986 | - |
| Feb 12, 2024 | 1.7005 | 1.7019 | 1.6959 | 1.7005 | 1.7005 | - |
| Feb 09, 2024 | 1.6985 | 1.7023 | 1.6937 | 1.6985 | 1.6985 | - |
| Feb 08, 2024 | 1.6996 | 1.7009 | 1.6956 | 1.6996 | 1.6996 | - |
| Feb 07, 2024 | 1.7001 | 1.7032 | 1.6987 | 1.7001 | 1.7001 | - |
| Feb 06, 2024 | 1.6973 | 1.7017 | 1.6952 | 1.6973 | 1.6973 | - |
| Feb 05, 2024 | 1.7001 | 1.7015 | 1.6932 | 1.7001 | 1.7001 | - |
| Feb 02, 2024 | 1.7056 | 1.7078 | 1.6989 | 1.7056 | 1.7056 | - |
| Feb 01, 2024 | 1.7032 | 1.7053 | 1.6974 | 1.7032 | 1.7032 | - |
| Jan 31, 2024 | 1.7011 | 1.7056 | 1.6999 | 1.7011 | 1.7011 | - |
| Jan 30, 2024 | 1.7049 | 1.7048 | 1.6985 | 1.7049 | 1.7049 | - |
| Jan 29, 2024 | 1.7082 | 1.7091 | 1.7040 | 1.7082 | 1.7082 | - |
| Jan 26, 2024 | 1.7126 | 1.7137 | 1.7081 | 1.7126 | 1.7126 | - |
| Jan 25, 2024 | 1.7201 | 1.7218 | 1.7126 | 1.7201 | 1.7201 | - |
| Jan 24, 2024 | 1.7077 | 1.7203 | 1.7079 | 1.7077 | 1.7077 | - |
| Jan 23, 2024 | 1.7125 | 1.7162 | 1.7067 | 1.7125 | 1.7125 | - |
| Jan 22, 2024 | 1.7057 | 1.7125 | 1.7042 | 1.7057 | 1.7057 | - |
| Jan 19, 2024 | 1.7139 | 1.7146 | 1.7055 | 1.7139 | 1.7139 | - |
| Jan 18, 2024 | 1.7114 | 1.7139 | 1.7092 | 1.7114 | 1.7114 | - |
| Jan 17, 2024 | 1.7045 | 1.7166 | 1.7009 | 1.7045 | 1.7045 | - |
| Jan 16, 2024 | 1.7084 | 1.7094 | 1.7005 | 1.7084 | 1.7084 | - |
| Jan 15, 2024 | 1.7078 | 1.7125 | 1.7065 | 1.7078 | 1.7078 | - |
| Jan 12, 2024 | 1.7093 | 1.7096 | 1.7018 | 1.7093 | 1.7093 | - |
| Jan 11, 2024 | 1.7050 | 1.7089 | 1.7027 | 1.7050 | 1.7050 | - |
| Jan 10, 2024 | 1.7019 | 1.7047 | 1.6987 | 1.7019 | 1.7019 | - |
| Jan 09, 2024 | 1.7009 | 1.7054 | 1.6991 | 1.7009 | 1.7009 | - |
| Jan 08, 2024 | 1.6990 | 1.7067 | 1.6970 | 1.6990 | 1.6990 | - |
| Jan 05, 2024 | 1.6938 | 1.7014 | 1.6851 | 1.6938 | 1.6938 | - |
| Jan 04, 2024 | 1.6916 | 1.6969 | 1.6889 | 1.6916 | 1.6916 | - |
| Jan 03, 2024 | 1.6814 | 1.6891 | 1.6811 | 1.6814 | 1.6814 | - |
| Jan 02, 2024 | 1.6855 | 1.6890 | 1.6789 | 1.6855 | 1.6855 | - |
| Jan 01, 2024 | 1.6860 | 1.6864 | 1.6790 | 1.6860 | 1.6860 | - |
| Dec 29, 2023 | 1.6841 | 1.6899 | 1.6788 | 1.6841 | 1.6841 | - |
| Dec 28, 2023 | 1.6896 | 1.6928 | 1.6810 | 1.6896 | 1.6896 | - |
| Dec 27, 2023 | 1.6794 | 1.6904 | 1.6760 | 1.6794 | 1.6794 | - |
| Dec 26, 2023 | 1.6833 | 1.6847 | 1.6770 | 1.6833 | 1.6833 | - |
| Dec 25, 2023 | 1.6829 | 1.6872 | 1.6639 | 1.6829 | 1.6829 | - |
| Dec 22, 2023 | 1.6848 | 1.6916 | 1.6830 | 1.6848 | 1.6848 | - |
| Dec 21, 2023 | 1.6879 | 1.6919 | 1.6819 | 1.6879 | 1.6879 | - |
| Dec 20, 2023 | 1.6979 | 1.6987 | 1.6859 | 1.6974 | 1.6974 | - |
| Dec 19, 2023 | 1.6949 | 1.7051 | 1.6941 | 1.6949 | 1.6949 | - |
| Dec 18, 2023 | 1.6956 | 1.6993 | 1.6901 | 1.6956 | 1.6956 | - |
| Dec 15, 2023 | 1.7120 | 1.7118 | 1.6956 | 1.7120 | 1.7120 | - |
| *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.