CAD/JPY - NYCC - Jun24 (HY=F)
ICE Futures - ICE Futures Delayed Price. Currency in JPY
Add to watchlist
As of 03:09AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
| May 01, 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | - |
| Apr 30, 2024 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | - |
| Apr 29, 2024 | 114.01 | 114.01 | 113.18 | 113.31 | 113.31 | 64 |
| Apr 26, 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | - |
| Apr 25, 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
| Apr 24, 2024 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | - |
| Apr 23, 2024 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | - |
| Apr 22, 2024 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | - |
| Apr 19, 2024 | 111.51 | 111.51 | 111.51 | 111.51 | 111.51 | - |
| Apr 18, 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
| Apr 17, 2024 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | - |
| Apr 16, 2024 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | - |
| Apr 15, 2024 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | - |
| Apr 12, 2024 | 110.16 | 110.16 | 110.16 | 110.16 | 110.16 | - |
| Apr 11, 2024 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
| Apr 10, 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
| Apr 09, 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
| Apr 08, 2024 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | - |
| Apr 05, 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
| Apr 04, 2024 | 111.29 | 111.29 | 111.27 | 110.57 | 110.57 | 8 |
| Apr 03, 2024 | 111.12 | 111.12 | 111.10 | 110.94 | 110.94 | 6 |
| Apr 02, 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | - |
| Apr 01, 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
| Mar 28, 2024 | 110.61 | 110.61 | 110.60 | 110.60 | 110.60 | - |
| Mar 27, 2024 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | - |
| Mar 26, 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
| Mar 25, 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | - |
| Mar 22, 2024 | 110.30 | 110.30 | 110.30 | 109.97 | 109.97 | 4 |
| Mar 21, 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
| Mar 20, 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | - |
| Mar 19, 2024 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | - |
| Mar 18, 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | 10 |
| Mar 15, 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | - |
| Mar 14, 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
| Mar 13, 2024 | 109.63 | 109.63 | 109.63 | 109.63 | 109.63 | - |
| Mar 12, 2024 | 109.24 | 109.26 | 109.24 | 109.33 | 109.33 | 20 |
| Mar 11, 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
| Mar 08, 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | - |
| Mar 07, 2024 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | - |
| Mar 06, 2024 | 110.17 | 110.17 | 110.15 | 110.28 | 110.28 | 8 |
| Mar 05, 2024 | 110.00 | 110.00 | 110.00 | 110.08 | 110.08 | 14 |
| Mar 04, 2024 | 110.63 | 110.63 | 110.63 | 110.63 | 110.63 | - |
| Mar 01, 2024 | 110.57 | 110.57 | 110.57 | 110.45 | 110.45 | 10 |
| Feb 29, 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | - |
| Feb 28, 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
| Feb 27, 2024 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | - |
| Feb 26, 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | - |
| Feb 23, 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
| Feb 22, 2024 | 111.27 | 111.27 | 111.27 | 111.27 | 111.27 | - |
| Feb 21, 2024 | 110.87 | 110.87 | 110.87 | 110.87 | 110.87 | - |
| Feb 20, 2024 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | - |
| Feb 16, 2024 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | - |
| Feb 15, 2024 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | - |
| Feb 14, 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
| Feb 13, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Feb 12, 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | - |
| Feb 09, 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
| Feb 08, 2024 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | - |
| Feb 07, 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | - |
| Feb 06, 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
| Feb 05, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| Feb 02, 2024 | 109.65 | 109.65 | 109.58 | 109.52 | 109.52 | 17 |
| Feb 01, 2024 | 108.32 | 108.32 | 108.30 | 108.57 | 108.57 | 10 |
| Jan 31, 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | - |
| Jan 30, 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
| Jan 29, 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
| Jan 26, 2024 | 109.19 | 109.19 | 109.19 | 109.34 | 109.34 | 9 |
| Jan 25, 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
| Jan 24, 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
| Jan 23, 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
| Jan 22, 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | - |
| Jan 19, 2024 | 109.39 | 109.39 | 109.37 | 109.41 | 109.41 | 10 |
| Jan 18, 2024 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | - |
| Jan 17, 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
| Jan 16, 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
| Jan 12, 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
| Jan 11, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| Jan 10, 2024 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | - |
| Jan 09, 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
| Jan 08, 2024 | 106.88 | 106.88 | 106.86 | 106.86 | 106.86 | 4 |
| Jan 05, 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
| Jan 04, 2024 | 107.26 | 107.26 | 107.11 | 107.16 | 107.16 | 12 |
| Jan 03, 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
| Jan 02, 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
| Dec 29, 2023 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
| Dec 28, 2023 | 105.19 | 105.34 | 105.19 | 105.77 | 105.77 | 16 |
| Dec 27, 2023 | 106.76 | 106.76 | 106.74 | 106.11 | 106.11 | 10 |
| Dec 26, 2023 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | - |
| Dec 22, 2023 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | - |
| Dec 21, 2023 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
| Dec 20, 2023 | 106.12 | 106.12 | 106.12 | 106.40 | 106.40 | 6 |
| Dec 19, 2023 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| Dec 18, 2023 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | 6 |
| Dec 15, 2023 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
| Dec 14, 2023 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | - |
| Dec 13, 2023 | 107.23 | 107.23 | 107.21 | 105.94 | 105.94 | 18 |
| Dec 12, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Dec 11, 2023 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| Dec 08, 2023 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
| *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.