Canada markets open in 9 hours 27 minutes

USD/CAD (USDCAD=X)

CCY - CCY Delayed Price. Currency in CAD
Add to watchlist
1.2555+0.0029 (+0.23%)
As of 5:03AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 12, 20211.25261.25581.25231.25561.2556-
Apr. 09, 20211.25631.26101.25311.25621.2562-
Apr. 08, 20211.26131.26261.25721.26131.2613-
Apr. 07, 20211.25711.26321.25661.25711.2571-
Apr. 06, 20211.25181.25741.25151.25201.2520-
Apr. 05, 20211.25681.25931.25021.25641.2564-
Apr. 02, 20211.25451.25721.25261.25461.2546-
Apr. 01, 20211.25631.26011.25571.25641.2564-
Mar. 31, 20211.26211.26281.25401.26211.2621-
Mar. 30, 20211.25911.26461.25791.25901.2590-
Mar. 29, 20211.25841.26241.25781.25841.2584-
Mar. 26, 20211.26031.26051.25611.26021.2602-
Mar. 25, 20211.25771.26271.25491.25771.2577-
Mar. 24, 20211.25871.26091.25451.25901.2590-
Mar. 23, 20211.25201.25951.25181.25211.2521-
Mar. 22, 20211.25221.25401.24721.25231.2523-
Mar. 19, 20211.24941.25461.24621.24911.2491-
Mar. 18, 20211.23901.24581.23651.23901.2390-
Mar. 17, 20211.24431.24891.24401.24431.2443-
Mar. 16, 20211.24771.25001.24491.24761.2476-
Mar. 15, 20211.24691.25121.24401.24691.2469-
Mar. 12, 20211.25351.25721.24671.25311.2531-
Mar. 11, 20211.26211.26231.25541.26201.2620-
Mar. 10, 20211.26451.26821.26141.26431.2643-
Mar. 09, 20211.26581.26831.25891.26581.2658-
Mar. 08, 20211.26331.26991.26251.26321.2632-
Mar. 05, 20211.26761.27331.26481.26781.2678-
Mar. 04, 20211.26731.26731.25771.26711.2671-
Mar. 03, 20211.26361.26571.25941.26361.2636-
Mar. 02, 20211.26411.26971.26111.26421.2642-
Mar. 01, 20211.26971.27121.26501.26961.2696-
Feb. 26, 20211.26111.27021.25871.26101.2610-
Feb. 25, 20211.25131.25311.24681.25101.2510-
Feb. 24, 20211.25931.25961.25351.25931.2593-
Feb. 23, 20211.26111.26411.25841.26091.2609-
Feb. 22, 20211.26001.26531.25821.25991.2599-
Feb. 19, 20211.26811.27131.25941.26811.2681-
Feb. 18, 20211.26981.27291.26641.27001.2700-
Feb. 17, 20211.27101.27451.26871.27091.2709-
Feb. 16, 20211.26361.27011.26081.26361.2636-
Feb. 15, 20211.26881.26911.26311.26881.2688-
Feb. 12, 20211.27011.27621.26921.27011.2701-
Feb. 11, 20211.26951.27091.26601.26961.2696-
Feb. 10, 20211.26971.27091.26691.26971.2697-
Feb. 09, 20211.27401.27641.27091.27381.2738-
Feb. 08, 20211.27591.27811.27401.27581.2758-
Feb. 05, 20211.28251.28321.27711.28231.2823-
Feb. 04, 20211.27851.28431.27771.27841.2784-
Feb. 03, 20211.27851.28101.27621.27851.2785-
Feb. 02, 20211.28491.28681.27831.28461.2846-
Feb. 01, 20211.28001.28381.27601.28021.2802-
Jan. 29, 20211.28291.28741.27401.28311.2831-
Jan. 28, 20211.28151.28801.27891.28161.2816-
Jan. 27, 20211.26921.28181.26871.26941.2694-
Jan. 26, 20211.27381.27821.26971.27371.2737-
Jan. 25, 20211.27231.27781.26861.27231.2723-
Jan. 22, 20211.26481.27271.26391.26471.2647-
Jan. 21, 20211.26281.26401.25931.26261.2626-
Jan. 20, 20211.27221.27311.26061.27231.2723-
Jan. 19, 20211.27481.27631.27181.27481.2748-
Jan. 18, 20211.27701.27981.27561.27651.2765-
Jan. 15, 20211.26471.27631.26361.26481.2648-
Jan. 14, 20211.26981.27071.26331.26981.2698-
Jan. 13, 20211.27061.27451.27021.27081.2708-
Jan. 12, 20211.27721.27901.27331.27711.2771-
Jan. 11, 20211.27261.28341.27191.27311.2731-
Jan. 08, 20211.26851.27191.26591.26841.2684-
Jan. 07, 20211.26671.27331.26641.26651.2665-
Jan. 06, 20211.26761.27191.26301.26751.2675-
Jan. 05, 20211.27801.27881.27001.27811.2781-
Jan. 04, 20211.27241.27861.26631.27221.2722-
Jan. 01, 20211.23501.27291.23501.23501.2350-
Dec. 31, 20201.27511.27561.27141.27511.2751-
Dec. 30, 20201.28231.28261.27491.28221.2822-
Dec. 29, 20201.28431.28431.27821.28401.2840-
Dec. 28, 20201.28361.28751.28141.28401.2840-
Dec. 25, 20201.28611.29131.27111.28481.2848-
Dec. 24, 20201.28421.28531.28201.28451.2845-
Dec. 23, 20201.28941.29121.28401.28931.2893-
Dec. 22, 20201.28531.29331.28461.28531.2853-
Dec. 21, 20201.28101.29531.28041.28111.2811-
Dec. 18, 20201.27321.27851.27271.27311.2731-
Dec. 17, 20201.27461.27491.26901.27471.2747-
Dec. 16, 20201.26991.27631.26911.27001.2700-
Dec. 15, 20201.27601.27711.27291.27601.2760-
Dec. 14, 20201.27511.27891.27201.27511.2751-
Dec. 11, 20201.27411.27921.27191.27391.2739-
Dec. 10, 20201.28251.28261.27081.28241.2824-
Dec. 09, 20201.28161.28171.27711.28161.2816-
Dec. 08, 20201.28041.28161.27701.28021.2802-
Dec. 07, 20201.27811.28321.27761.27801.2780-
Dec. 04, 20201.28671.28731.27901.28651.2865-
Dec. 03, 20201.29171.29401.28681.29171.2917-
Dec. 02, 20201.29351.29581.29171.29331.2933-
Dec. 01, 20201.29911.29911.29431.29921.2992-
Nov. 30, 20201.29831.29951.29241.29831.2983-
Nov. 27, 20201.30221.30251.29721.30201.3020-
Nov. 26, 20201.30031.30221.29901.30021.3002-
Nov. 25, 20201.29981.30291.29891.29961.2996-
Nov. 24, 20201.30751.30891.30121.30741.3074-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...