USDCAD=X - USD/CAD
CCY - CCY Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2023 | 1.3400 | 1.3427 | 1.3378 | 1.3382 | 1.3382 | - |
| Jun 06, 2023 | 1.3448 | 1.3451 | 1.3393 | 1.3448 | 1.3448 | - |
| Jun 05, 2023 | 1.3428 | 1.3461 | 1.3420 | 1.3428 | 1.3428 | - |
| Jun 02, 2023 | 1.3443 | 1.3449 | 1.3407 | 1.3443 | 1.3443 | - |
| Jun 01, 2023 | 1.3566 | 1.3585 | 1.3440 | 1.3566 | 1.3566 | - |
| May 31, 2023 | 1.3600 | 1.3651 | 1.3572 | 1.3600 | 1.3600 | - |
| May 30, 2023 | 1.3601 | 1.3613 | 1.3568 | 1.3601 | 1.3601 | - |
| May 29, 2023 | 1.3609 | 1.3613 | 1.3581 | 1.3609 | 1.3609 | - |
| May 26, 2023 | 1.3643 | 1.3653 | 1.3601 | 1.3643 | 1.3643 | - |
| May 25, 2023 | 1.3589 | 1.3644 | 1.3586 | 1.3589 | 1.3589 | - |
| May 24, 2023 | 1.3499 | 1.3598 | 1.3495 | 1.3499 | 1.3499 | - |
| May 23, 2023 | 1.3503 | 1.3548 | 1.3484 | 1.3503 | 1.3503 | - |
| May 22, 2023 | 1.3488 | 1.3517 | 1.3485 | 1.3488 | 1.3488 | - |
| May 19, 2023 | 1.3498 | 1.3522 | 1.3469 | 1.3498 | 1.3498 | - |
| May 18, 2023 | 1.3467 | 1.3509 | 1.3451 | 1.3467 | 1.3467 | - |
| May 17, 2023 | 1.3477 | 1.3535 | 1.3443 | 1.3477 | 1.3477 | - |
| May 16, 2023 | 1.3465 | 1.3492 | 1.3406 | 1.3465 | 1.3465 | - |
| May 15, 2023 | 1.3554 | 1.3567 | 1.3482 | 1.3554 | 1.3554 | - |
| May 12, 2023 | 1.3493 | 1.3544 | 1.3480 | 1.3493 | 1.3493 | - |
| May 11, 2023 | 1.3372 | 1.3494 | 1.3363 | 1.3372 | 1.3372 | - |
| May 10, 2023 | 1.3375 | 1.3396 | 1.3335 | 1.3375 | 1.3375 | - |
| May 09, 2023 | 1.3372 | 1.3405 | 1.3364 | 1.3372 | 1.3372 | - |
| May 08, 2023 | 1.3380 | 1.3385 | 1.3316 | 1.3380 | 1.3380 | - |
| May 05, 2023 | 1.3523 | 1.3529 | 1.3418 | 1.3523 | 1.3523 | - |
| May 04, 2023 | 1.3632 | 1.3631 | 1.3571 | 1.3632 | 1.3632 | - |
| May 03, 2023 | 1.3620 | 1.3639 | 1.3604 | 1.3620 | 1.3620 | - |
| May 02, 2023 | 1.3552 | 1.3637 | 1.3528 | 1.3552 | 1.3552 | - |
| May 01, 2023 | 1.3559 | 1.3582 | 1.3531 | 1.3559 | 1.3559 | - |
| Apr 28, 2023 | 1.3600 | 1.3667 | 1.3552 | 1.3600 | 1.3600 | - |
| Apr 27, 2023 | 1.3631 | 1.3644 | 1.3593 | 1.3631 | 1.3631 | - |
| Apr 26, 2023 | 1.3618 | 1.3642 | 1.3599 | 1.3618 | 1.3618 | - |
| Apr 25, 2023 | 1.3534 | 1.3628 | 1.3523 | 1.3534 | 1.3534 | - |
| Apr 24, 2023 | 1.3538 | 1.3566 | 1.3523 | 1.3538 | 1.3538 | - |
| Apr 21, 2023 | 1.3481 | 1.3563 | 1.3475 | 1.3481 | 1.3481 | - |
| Apr 20, 2023 | 1.3468 | 1.3488 | 1.3450 | 1.3468 | 1.3468 | - |
| Apr 19, 2023 | 1.3391 | 1.3455 | 1.3383 | 1.3391 | 1.3391 | - |
| Apr 18, 2023 | 1.3392 | 1.3396 | 1.3359 | 1.3392 | 1.3392 | - |
| Apr 17, 2023 | 1.3365 | 1.3419 | 1.3342 | 1.3365 | 1.3365 | - |
| Apr 14, 2023 | 1.3340 | 1.3381 | 1.3306 | 1.3340 | 1.3340 | - |
| Apr 13, 2023 | 1.3440 | 1.3447 | 1.3342 | 1.3440 | 1.3440 | - |
| Apr 12, 2023 | 1.3463 | 1.3488 | 1.3434 | 1.3463 | 1.3463 | - |
| Apr 11, 2023 | 1.3503 | 1.3514 | 1.3470 | 1.3503 | 1.3503 | - |
| Apr 10, 2023 | 1.3504 | 1.3552 | 1.3485 | 1.3504 | 1.3504 | - |
| Apr 07, 2023 | 1.3495 | 1.3527 | 1.3483 | 1.3495 | 1.3495 | - |
| Apr 06, 2023 | 1.3454 | 1.3504 | 1.3450 | 1.3454 | 1.3454 | - |
| Apr 05, 2023 | 1.3438 | 1.3482 | 1.3424 | 1.3438 | 1.3438 | - |
| Apr 04, 2023 | 1.3434 | 1.3459 | 1.3410 | 1.3434 | 1.3434 | - |
| Apr 03, 2023 | 1.3502 | 1.3534 | 1.3426 | 1.3502 | 1.3502 | - |
| Mar 31, 2023 | 1.3522 | 1.3563 | 1.3508 | 1.3522 | 1.3522 | - |
| Mar 30, 2023 | 1.3563 | 1.3581 | 1.3525 | 1.3563 | 1.3563 | - |
| Mar 29, 2023 | 1.3593 | 1.3615 | 1.3561 | 1.3593 | 1.3593 | - |
| Mar 28, 2023 | 1.3654 | 1.3694 | 1.3611 | 1.3654 | 1.3654 | - |
| Mar 27, 2023 | 1.3727 | 1.3743 | 1.3685 | 1.3727 | 1.3727 | - |
| Mar 24, 2023 | 1.3717 | 1.3804 | 1.3710 | 1.3717 | 1.3717 | - |
| Mar 23, 2023 | 1.3717 | 1.3721 | 1.3631 | 1.3717 | 1.3717 | - |
| Mar 22, 2023 | 1.3709 | 1.3723 | 1.3694 | 1.3709 | 1.3709 | - |
| Mar 21, 2023 | 1.3671 | 1.3736 | 1.3646 | 1.3671 | 1.3671 | - |
| Mar 20, 2023 | 1.3710 | 1.3744 | 1.3652 | 1.3710 | 1.3710 | - |
| Mar 17, 2023 | 1.3719 | 1.3772 | 1.3679 | 1.3719 | 1.3719 | - |
| Mar 16, 2023 | 1.3765 | 1.3786 | 1.3723 | 1.3765 | 1.3765 | - |
| Mar 15, 2023 | 1.3689 | 1.3814 | 1.3660 | 1.3689 | 1.3689 | - |
| Mar 14, 2023 | 1.3735 | 1.3750 | 1.3651 | 1.3735 | 1.3735 | - |
| Mar 13, 2023 | 1.3764 | 1.3800 | 1.3681 | 1.3764 | 1.3764 | - |
| Mar 10, 2023 | 1.3831 | 1.3860 | 1.3766 | 1.3831 | 1.3831 | - |
| Mar 09, 2023 | 1.3799 | 1.3816 | 1.3753 | 1.3799 | 1.3799 | - |
| Mar 08, 2023 | 1.3748 | 1.3792 | 1.3744 | 1.3748 | 1.3748 | - |
| Mar 07, 2023 | 1.3616 | 1.3742 | 1.3600 | 1.3616 | 1.3616 | - |
| Mar 06, 2023 | 1.3603 | 1.3628 | 1.3582 | 1.3603 | 1.3603 | - |
| Mar 03, 2023 | 1.3595 | 1.3642 | 1.3556 | 1.3595 | 1.3595 | - |
| Mar 02, 2023 | 1.3590 | 1.3639 | 1.3582 | 1.3590 | 1.3590 | - |
| Mar 01, 2023 | 1.3645 | 1.3658 | 1.3585 | 1.3645 | 1.3645 | - |
| Feb 28, 2023 | 1.3574 | 1.3619 | 1.3558 | 1.3574 | 1.3574 | - |
| Feb 27, 2023 | 1.3594 | 1.3624 | 1.3535 | 1.3594 | 1.3594 | - |
| Feb 24, 2023 | 1.3543 | 1.3663 | 1.3527 | 1.3543 | 1.3543 | - |
| Feb 23, 2023 | 1.3545 | 1.3570 | 1.3518 | 1.3545 | 1.3545 | - |
| Feb 22, 2023 | 1.3535 | 1.3559 | 1.3514 | 1.3535 | 1.3535 | - |
| Feb 21, 2023 | 1.3453 | 1.3525 | 1.3443 | 1.3453 | 1.3453 | - |
| Feb 20, 2023 | 1.3482 | 1.3493 | 1.3442 | 1.3482 | 1.3482 | - |
| Feb 17, 2023 | 1.3473 | 1.3536 | 1.3465 | 1.3473 | 1.3473 | - |
| Feb 16, 2023 | 1.3391 | 1.3478 | 1.3358 | 1.3391 | 1.3391 | - |
| Feb 15, 2023 | 1.3341 | 1.3440 | 1.3340 | 1.3341 | 1.3341 | - |
| Feb 14, 2023 | 1.3333 | 1.3390 | 1.3277 | 1.3333 | 1.3333 | - |
| Feb 13, 2023 | 1.3357 | 1.3378 | 1.3325 | 1.3357 | 1.3357 | - |
| Feb 10, 2023 | 1.3449 | 1.3471 | 1.3345 | 1.3449 | 1.3449 | - |
| Feb 09, 2023 | 1.3445 | 1.3458 | 1.3374 | 1.3445 | 1.3445 | - |
| Feb 08, 2023 | 1.3390 | 1.3442 | 1.3360 | 1.3390 | 1.3390 | - |
| Feb 07, 2023 | 1.3441 | 1.3468 | 1.3402 | 1.3441 | 1.3441 | - |
| Feb 06, 2023 | 1.3400 | 1.3474 | 1.3396 | 1.3400 | 1.3400 | - |
| Feb 03, 2023 | 1.3317 | 1.3423 | 1.3317 | 1.3317 | 1.3317 | - |
| Feb 02, 2023 | 1.3275 | 1.3345 | 1.3262 | 1.3275 | 1.3275 | - |
| Feb 01, 2023 | 1.3306 | 1.3335 | 1.3289 | 1.3306 | 1.3306 | - |
| Jan 31, 2023 | 1.3384 | 1.3470 | 1.3326 | 1.3384 | 1.3384 | - |
| Jan 30, 2023 | 1.3303 | 1.3357 | 1.3300 | 1.3303 | 1.3303 | - |
| Jan 27, 2023 | 1.3316 | 1.3345 | 1.3303 | 1.3316 | 1.3316 | - |
| Jan 26, 2023 | 1.3380 | 1.3406 | 1.3305 | 1.3380 | 1.3380 | - |
| Jan 25, 2023 | 1.3375 | 1.3427 | 1.3341 | 1.3375 | 1.3375 | - |
| Jan 24, 2023 | 1.3370 | 1.3412 | 1.3346 | 1.3370 | 1.3370 | - |
| Jan 23, 2023 | 1.3370 | 1.3416 | 1.3339 | 1.3371 | 1.3371 | - |
| Jan 20, 2023 | 1.3464 | 1.3495 | 1.3405 | 1.3464 | 1.3464 | - |
| Jan 19, 2023 | 1.3496 | 1.3519 | 1.3456 | 1.3496 | 1.3496 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.