CAD=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 |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 1.3400 | 1.3427 | 1.3379 | 1.3393 | 1.3393 | - |
| 06 Jun 2023 | 1.3448 | 1.3451 | 1.3393 | 1.3448 | 1.3448 | - |
| 05 Jun 2023 | 1.3428 | 1.3461 | 1.3420 | 1.3428 | 1.3428 | - |
| 02 Jun 2023 | 1.3443 | 1.3449 | 1.3407 | 1.3443 | 1.3443 | - |
| 01 Jun 2023 | 1.3566 | 1.3585 | 1.3440 | 1.3566 | 1.3566 | - |
| 31 May 2023 | 1.3600 | 1.3651 | 1.3572 | 1.3600 | 1.3600 | - |
| 30 May 2023 | 1.3601 | 1.3613 | 1.3568 | 1.3601 | 1.3601 | - |
| 29 May 2023 | 1.3609 | 1.3613 | 1.3581 | 1.3609 | 1.3609 | - |
| 26 May 2023 | 1.3643 | 1.3653 | 1.3601 | 1.3643 | 1.3643 | - |
| 25 May 2023 | 1.3589 | 1.3644 | 1.3586 | 1.3589 | 1.3589 | - |
| 24 May 2023 | 1.3499 | 1.3598 | 1.3495 | 1.3499 | 1.3499 | - |
| 23 May 2023 | 1.3503 | 1.3548 | 1.3484 | 1.3503 | 1.3503 | - |
| 22 May 2023 | 1.3488 | 1.3517 | 1.3485 | 1.3488 | 1.3488 | - |
| 19 May 2023 | 1.3498 | 1.3522 | 1.3469 | 1.3498 | 1.3498 | - |
| 18 May 2023 | 1.3467 | 1.3509 | 1.3451 | 1.3467 | 1.3467 | - |
| 17 May 2023 | 1.3477 | 1.3535 | 1.3443 | 1.3477 | 1.3477 | - |
| 16 May 2023 | 1.3465 | 1.3492 | 1.3406 | 1.3465 | 1.3465 | - |
| 15 May 2023 | 1.3554 | 1.3567 | 1.3482 | 1.3554 | 1.3554 | - |
| 12 May 2023 | 1.3493 | 1.3544 | 1.3480 | 1.3493 | 1.3493 | - |
| 11 May 2023 | 1.3372 | 1.3494 | 1.3363 | 1.3372 | 1.3372 | - |
| 10 May 2023 | 1.3375 | 1.3396 | 1.3335 | 1.3375 | 1.3375 | - |
| 09 May 2023 | 1.3372 | 1.3405 | 1.3364 | 1.3372 | 1.3372 | - |
| 08 May 2023 | 1.3380 | 1.3385 | 1.3316 | 1.3380 | 1.3380 | - |
| 05 May 2023 | 1.3523 | 1.3529 | 1.3418 | 1.3523 | 1.3523 | - |
| 04 May 2023 | 1.3632 | 1.3631 | 1.3571 | 1.3632 | 1.3632 | - |
| 03 May 2023 | 1.3620 | 1.3639 | 1.3604 | 1.3620 | 1.3620 | - |
| 02 May 2023 | 1.3552 | 1.3637 | 1.3528 | 1.3552 | 1.3552 | - |
| 01 May 2023 | 1.3559 | 1.3582 | 1.3531 | 1.3559 | 1.3559 | - |
| 28 Apr 2023 | 1.3600 | 1.3667 | 1.3552 | 1.3600 | 1.3600 | - |
| 27 Apr 2023 | 1.3631 | 1.3644 | 1.3593 | 1.3631 | 1.3631 | - |
| 26 Apr 2023 | 1.3618 | 1.3642 | 1.3599 | 1.3618 | 1.3618 | - |
| 25 Apr 2023 | 1.3534 | 1.3628 | 1.3523 | 1.3534 | 1.3534 | - |
| 24 Apr 2023 | 1.3538 | 1.3566 | 1.3523 | 1.3538 | 1.3538 | - |
| 21 Apr 2023 | 1.3481 | 1.3563 | 1.3475 | 1.3481 | 1.3481 | - |
| 20 Apr 2023 | 1.3468 | 1.3488 | 1.3450 | 1.3468 | 1.3468 | - |
| 19 Apr 2023 | 1.3391 | 1.3455 | 1.3383 | 1.3391 | 1.3391 | - |
| 18 Apr 2023 | 1.3392 | 1.3396 | 1.3359 | 1.3392 | 1.3392 | - |
| 17 Apr 2023 | 1.3365 | 1.3419 | 1.3342 | 1.3365 | 1.3365 | - |
| 14 Apr 2023 | 1.3340 | 1.3381 | 1.3306 | 1.3340 | 1.3340 | - |
| 13 Apr 2023 | 1.3440 | 1.3447 | 1.3342 | 1.3440 | 1.3440 | - |
| 12 Apr 2023 | 1.3463 | 1.3488 | 1.3434 | 1.3463 | 1.3463 | - |
| 11 Apr 2023 | 1.3503 | 1.3514 | 1.3470 | 1.3503 | 1.3503 | - |
| 10 Apr 2023 | 1.3504 | 1.3552 | 1.3485 | 1.3504 | 1.3504 | - |
| 07 Apr 2023 | 1.3495 | 1.3527 | 1.3483 | 1.3495 | 1.3495 | - |
| 06 Apr 2023 | 1.3454 | 1.3504 | 1.3450 | 1.3454 | 1.3454 | - |
| 05 Apr 2023 | 1.3438 | 1.3482 | 1.3424 | 1.3438 | 1.3438 | - |
| 04 Apr 2023 | 1.3434 | 1.3459 | 1.3410 | 1.3434 | 1.3434 | - |
| 03 Apr 2023 | 1.3502 | 1.3534 | 1.3426 | 1.3502 | 1.3502 | - |
| 31 Mar 2023 | 1.3522 | 1.3563 | 1.3508 | 1.3522 | 1.3522 | - |
| 30 Mar 2023 | 1.3563 | 1.3581 | 1.3525 | 1.3563 | 1.3563 | - |
| 29 Mar 2023 | 1.3593 | 1.3615 | 1.3561 | 1.3593 | 1.3593 | - |
| 28 Mar 2023 | 1.3654 | 1.3694 | 1.3611 | 1.3654 | 1.3654 | - |
| 27 Mar 2023 | 1.3727 | 1.3743 | 1.3685 | 1.3727 | 1.3727 | - |
| 24 Mar 2023 | 1.3717 | 1.3804 | 1.3710 | 1.3717 | 1.3717 | - |
| 23 Mar 2023 | 1.3717 | 1.3721 | 1.3631 | 1.3717 | 1.3717 | - |
| 22 Mar 2023 | 1.3709 | 1.3723 | 1.3694 | 1.3709 | 1.3709 | - |
| 21 Mar 2023 | 1.3671 | 1.3736 | 1.3646 | 1.3671 | 1.3671 | - |
| 20 Mar 2023 | 1.3710 | 1.3744 | 1.3652 | 1.3710 | 1.3710 | - |
| 17 Mar 2023 | 1.3719 | 1.3772 | 1.3679 | 1.3719 | 1.3719 | - |
| 16 Mar 2023 | 1.3765 | 1.3786 | 1.3723 | 1.3765 | 1.3765 | - |
| 15 Mar 2023 | 1.3689 | 1.3814 | 1.3660 | 1.3689 | 1.3689 | - |
| 14 Mar 2023 | 1.3735 | 1.3750 | 1.3651 | 1.3735 | 1.3735 | - |
| 13 Mar 2023 | 1.3764 | 1.3800 | 1.3681 | 1.3764 | 1.3764 | - |
| 10 Mar 2023 | 1.3831 | 1.3860 | 1.3766 | 1.3831 | 1.3831 | - |
| 09 Mar 2023 | 1.3799 | 1.3816 | 1.3753 | 1.3799 | 1.3799 | - |
| 08 Mar 2023 | 1.3748 | 1.3792 | 1.3744 | 1.3748 | 1.3748 | - |
| 07 Mar 2023 | 1.3616 | 1.3742 | 1.3600 | 1.3616 | 1.3616 | - |
| 06 Mar 2023 | 1.3603 | 1.3628 | 1.3582 | 1.3603 | 1.3603 | - |
| 03 Mar 2023 | 1.3595 | 1.3642 | 1.3556 | 1.3595 | 1.3595 | - |
| 02 Mar 2023 | 1.3590 | 1.3639 | 1.3582 | 1.3590 | 1.3590 | - |
| 01 Mar 2023 | 1.3645 | 1.3658 | 1.3585 | 1.3645 | 1.3645 | - |
| 28 Feb 2023 | 1.3574 | 1.3619 | 1.3558 | 1.3574 | 1.3574 | - |
| 27 Feb 2023 | 1.3594 | 1.3624 | 1.3535 | 1.3594 | 1.3594 | - |
| 24 Feb 2023 | 1.3543 | 1.3663 | 1.3527 | 1.3543 | 1.3543 | - |
| 23 Feb 2023 | 1.3545 | 1.3570 | 1.3518 | 1.3545 | 1.3545 | - |
| 22 Feb 2023 | 1.3535 | 1.3559 | 1.3514 | 1.3535 | 1.3535 | - |
| 21 Feb 2023 | 1.3453 | 1.3525 | 1.3443 | 1.3453 | 1.3453 | - |
| 20 Feb 2023 | 1.3482 | 1.3493 | 1.3442 | 1.3482 | 1.3482 | - |
| 17 Feb 2023 | 1.3473 | 1.3536 | 1.3465 | 1.3473 | 1.3473 | - |
| 16 Feb 2023 | 1.3391 | 1.3478 | 1.3358 | 1.3391 | 1.3391 | - |
| 15 Feb 2023 | 1.3341 | 1.3440 | 1.3340 | 1.3341 | 1.3341 | - |
| 14 Feb 2023 | 1.3333 | 1.3390 | 1.3277 | 1.3333 | 1.3333 | - |
| 13 Feb 2023 | 1.3357 | 1.3378 | 1.3325 | 1.3357 | 1.3357 | - |
| 10 Feb 2023 | 1.3449 | 1.3471 | 1.3345 | 1.3449 | 1.3449 | - |
| 09 Feb 2023 | 1.3445 | 1.3458 | 1.3374 | 1.3445 | 1.3445 | - |
| 08 Feb 2023 | 1.3390 | 1.3442 | 1.3360 | 1.3390 | 1.3390 | - |
| 07 Feb 2023 | 1.3441 | 1.3468 | 1.3402 | 1.3441 | 1.3441 | - |
| 06 Feb 2023 | 1.3400 | 1.3474 | 1.3396 | 1.3400 | 1.3400 | - |
| 03 Feb 2023 | 1.3317 | 1.3423 | 1.3317 | 1.3317 | 1.3317 | - |
| 02 Feb 2023 | 1.3275 | 1.3345 | 1.3262 | 1.3275 | 1.3275 | - |
| 01 Feb 2023 | 1.3306 | 1.3335 | 1.3289 | 1.3306 | 1.3306 | - |
| 31 Jan 2023 | 1.3384 | 1.3470 | 1.3326 | 1.3384 | 1.3384 | - |
| 30 Jan 2023 | 1.3303 | 1.3357 | 1.3300 | 1.3303 | 1.3303 | - |
| 27 Jan 2023 | 1.3316 | 1.3345 | 1.3303 | 1.3316 | 1.3316 | - |
| 26 Jan 2023 | 1.3380 | 1.3406 | 1.3305 | 1.3380 | 1.3380 | - |
| 25 Jan 2023 | 1.3375 | 1.3427 | 1.3341 | 1.3375 | 1.3375 | - |
| 24 Jan 2023 | 1.3370 | 1.3412 | 1.3346 | 1.3370 | 1.3370 | - |
| 23 Jan 2023 | 1.3370 | 1.3416 | 1.3339 | 1.3371 | 1.3371 | - |
| 20 Jan 2023 | 1.3464 | 1.3495 | 1.3405 | 1.3464 | 1.3464 | - |
| 19 Jan 2023 | 1.3496 | 1.3519 | 1.3456 | 1.3496 | 1.3496 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.