USD/CAD (CAD=X)
CCY - CCY Delayed price. Currency in CAD
Add to watchlist
As of 02:24PM BST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 1.3637 | 1.3639 | 1.3607 | 1.3617 | 1.3617 | - |
| 03 Jul 2024 | 1.3677 | 1.3686 | 1.3617 | 1.3677 | 1.3677 | - |
| 02 Jul 2024 | 1.3738 | 1.3755 | 1.3691 | 1.3738 | 1.3738 | - |
| 01 Jul 2024 | 1.3673 | 1.3747 | 1.3663 | 1.3673 | 1.3673 | - |
| 28 Jun 2024 | 1.3699 | 1.3733 | 1.3674 | 1.3699 | 1.3699 | - |
| 27 Jun 2024 | 1.3705 | 1.3712 | 1.3676 | 1.3705 | 1.3705 | - |
| 26 Jun 2024 | 1.3661 | 1.3702 | 1.3651 | 1.3661 | 1.3661 | - |
| 25 Jun 2024 | 1.3658 | 1.3680 | 1.3632 | 1.3658 | 1.3658 | - |
| 24 Jun 2024 | 1.3701 | 1.3708 | 1.3651 | 1.3701 | 1.3701 | - |
| 21 Jun 2024 | 1.3685 | 1.3716 | 1.3673 | 1.3685 | 1.3685 | - |
| 20 Jun 2024 | 1.3706 | 1.3721 | 1.3688 | 1.3706 | 1.3706 | - |
| 19 Jun 2024 | 1.3716 | 1.3726 | 1.3696 | 1.3716 | 1.3716 | - |
| 18 Jun 2024 | 1.3713 | 1.3756 | 1.3709 | 1.3713 | 1.3713 | - |
| 17 Jun 2024 | 1.3733 | 1.3763 | 1.3729 | 1.3733 | 1.3733 | - |
| 14 Jun 2024 | 1.3741 | 1.3779 | 1.3733 | 1.3741 | 1.3741 | - |
| 13 Jun 2024 | 1.3722 | 1.3763 | 1.3715 | 1.3722 | 1.3722 | - |
| 12 Jun 2024 | 1.3755 | 1.3760 | 1.3680 | 1.3755 | 1.3755 | - |
| 11 Jun 2024 | 1.3761 | 1.3790 | 1.3755 | 1.3761 | 1.3761 | - |
| 10 Jun 2024 | 1.3759 | 1.3781 | 1.3753 | 1.3759 | 1.3759 | - |
| 07 Jun 2024 | 1.3668 | 1.3757 | 1.3656 | 1.3668 | 1.3668 | - |
| 06 Jun 2024 | 1.3690 | 1.3710 | 1.3666 | 1.3690 | 1.3690 | - |
| 05 Jun 2024 | 1.3676 | 1.3740 | 1.3665 | 1.3676 | 1.3676 | - |
| 04 Jun 2024 | 1.3629 | 1.3698 | 1.3621 | 1.3629 | 1.3629 | - |
| 03 Jun 2024 | 1.3619 | 1.3667 | 1.3603 | 1.3619 | 1.3619 | - |
| 31 May 2024 | 1.3683 | 1.3689 | 1.3620 | 1.3683 | 1.3683 | - |
| 30 May 2024 | 1.3717 | 1.3734 | 1.3658 | 1.3717 | 1.3717 | - |
| 29 May 2024 | 1.3646 | 1.3712 | 1.3647 | 1.3646 | 1.3646 | - |
| 28 May 2024 | 1.3629 | 1.3649 | 1.3613 | 1.3629 | 1.3629 | - |
| 27 May 2024 | 1.3666 | 1.3670 | 1.3630 | 1.3666 | 1.3666 | - |
| 24 May 2024 | 1.3732 | 1.3738 | 1.3656 | 1.3732 | 1.3732 | - |
| 23 May 2024 | 1.3689 | 1.3704 | 1.3657 | 1.3689 | 1.3689 | - |
| 22 May 2024 | 1.3640 | 1.3678 | 1.3624 | 1.3640 | 1.3640 | - |
| 21 May 2024 | 1.3621 | 1.3671 | 1.3615 | 1.3621 | 1.3621 | - |
| 20 May 2024 | 1.3608 | 1.3634 | 1.3596 | 1.3608 | 1.3608 | - |
| 17 May 2024 | 1.3615 | 1.3643 | 1.3601 | 1.3615 | 1.3615 | - |
| 16 May 2024 | 1.3597 | 1.3640 | 1.3590 | 1.3597 | 1.3597 | - |
| 15 May 2024 | 1.3653 | 1.3660 | 1.3595 | 1.3653 | 1.3653 | - |
| 14 May 2024 | 1.3666 | 1.3684 | 1.3633 | 1.3666 | 1.3666 | - |
| 13 May 2024 | 1.3677 | 1.3689 | 1.3661 | 1.3677 | 1.3677 | - |
| 10 May 2024 | 1.3678 | 1.3690 | 1.3635 | 1.3678 | 1.3678 | - |
| 09 May 2024 | 1.3727 | 1.3738 | 1.3680 | 1.3727 | 1.3727 | - |
| 08 May 2024 | 1.3733 | 1.3762 | 1.3717 | 1.3733 | 1.3733 | - |
| 07 May 2024 | 1.3671 | 1.3717 | 1.3660 | 1.3671 | 1.3671 | - |
| 06 May 2024 | 1.3692 | 1.3697 | 1.3647 | 1.3692 | 1.3692 | - |
| 03 May 2024 | 1.3666 | 1.3690 | 1.3610 | 1.3666 | 1.3666 | - |
| 02 May 2024 | 1.3723 | 1.3735 | 1.3696 | 1.3723 | 1.3723 | - |
| 01 May 2024 | 1.3777 | 1.3782 | 1.3753 | 1.3777 | 1.3777 | - |
| 30 Apr 2024 | 1.3667 | 1.3754 | 1.3662 | 1.3667 | 1.3667 | - |
| 29 Apr 2024 | 1.3656 | 1.3675 | 1.3632 | 1.3656 | 1.3656 | - |
| 26 Apr 2024 | 1.3658 | 1.3694 | 1.3637 | 1.3658 | 1.3658 | - |
| 25 Apr 2024 | 1.3704 | 1.3730 | 1.3664 | 1.3704 | 1.3704 | - |
| 24 Apr 2024 | 1.3661 | 1.3729 | 1.3654 | 1.3661 | 1.3661 | - |
| 23 Apr 2024 | 1.3700 | 1.3714 | 1.3657 | 1.3700 | 1.3700 | - |
| 22 Apr 2024 | 1.3738 | 1.3749 | 1.3710 | 1.3739 | 1.3739 | - |
| 19 Apr 2024 | 1.3769 | 1.3803 | 1.3725 | 1.3769 | 1.3769 | - |
| 18 Apr 2024 | 1.3772 | 1.3775 | 1.3727 | 1.3772 | 1.3772 | - |
| 17 Apr 2024 | 1.3819 | 1.3836 | 1.3783 | 1.3819 | 1.3819 | - |
| 16 Apr 2024 | 1.3786 | 1.3845 | 1.3773 | 1.3786 | 1.3786 | - |
| 15 Apr 2024 | 1.3758 | 1.3780 | 1.3725 | 1.3758 | 1.3758 | - |
| 12 Apr 2024 | 1.3687 | 1.3771 | 1.3682 | 1.3687 | 1.3687 | - |
| 11 Apr 2024 | 1.3687 | 1.3726 | 1.3662 | 1.3687 | 1.3687 | - |
| 10 Apr 2024 | 1.3573 | 1.3695 | 1.3557 | 1.3573 | 1.3573 | - |
| 09 Apr 2024 | 1.3571 | 1.3598 | 1.3547 | 1.3571 | 1.3571 | - |
| 08 Apr 2024 | 1.3604 | 1.3616 | 1.3570 | 1.3604 | 1.3604 | - |
| 05 Apr 2024 | 1.3544 | 1.3647 | 1.3540 | 1.3544 | 1.3544 | - |
| 04 Apr 2024 | 1.3524 | 1.3527 | 1.3478 | 1.3524 | 1.3524 | - |
| 03 Apr 2024 | 1.3564 | 1.3588 | 1.3513 | 1.3564 | 1.3564 | - |
| 02 Apr 2024 | 1.3574 | 1.3584 | 1.3556 | 1.3574 | 1.3574 | - |
| 01 Apr 2024 | 1.3522 | 1.3585 | 1.3515 | 1.3522 | 1.3522 | - |
| 29 Mar 2024 | 1.3536 | 1.3555 | 1.3533 | 1.3536 | 1.3536 | - |
| 28 Mar 2024 | 1.3586 | 1.3613 | 1.3531 | 1.3586 | 1.3586 | - |
| 27 Mar 2024 | 1.3581 | 1.3608 | 1.3573 | 1.3581 | 1.3581 | - |
| 26 Mar 2024 | 1.3585 | 1.3589 | 1.3553 | 1.3585 | 1.3585 | - |
| 25 Mar 2024 | 1.3612 | 1.3613 | 1.3571 | 1.3612 | 1.3612 | - |
| 22 Mar 2024 | 1.3527 | 1.3606 | 1.3518 | 1.3527 | 1.3527 | - |
| 21 Mar 2024 | 1.3472 | 1.3541 | 1.3457 | 1.3472 | 1.3472 | - |
| 20 Mar 2024 | 1.3573 | 1.3605 | 1.3563 | 1.3573 | 1.3573 | - |
| 19 Mar 2024 | 1.3535 | 1.3612 | 1.3533 | 1.3535 | 1.3535 | - |
| 18 Mar 2024 | 1.3546 | 1.3550 | 1.3520 | 1.3546 | 1.3546 | - |
| 15 Mar 2024 | 1.3538 | 1.3549 | 1.3510 | 1.3538 | 1.3538 | - |
| 14 Mar 2024 | 1.3466 | 1.3534 | 1.3459 | 1.3466 | 1.3466 | - |
| 13 Mar 2024 | 1.3493 | 1.3498 | 1.3460 | 1.3493 | 1.3493 | - |
| 12 Mar 2024 | 1.3477 | 1.3524 | 1.3465 | 1.3477 | 1.3477 | - |
| 11 Mar 2024 | 1.3484 | 1.3509 | 1.3469 | 1.3484 | 1.3484 | - |
| 08 Mar 2024 | 1.3452 | 1.3477 | 1.3423 | 1.3452 | 1.3452 | - |
| 07 Mar 2024 | 1.3513 | 1.3525 | 1.3463 | 1.3513 | 1.3513 | - |
| 06 Mar 2024 | 1.3590 | 1.3599 | 1.3506 | 1.3590 | 1.3590 | - |
| 05 Mar 2024 | 1.3572 | 1.3605 | 1.3557 | 1.3572 | 1.3572 | - |
| 04 Mar 2024 | 1.3552 | 1.3583 | 1.3544 | 1.3552 | 1.3552 | - |
| 01 Mar 2024 | 1.3574 | 1.3600 | 1.3546 | 1.3574 | 1.3574 | - |
| 29 Feb 2024 | 1.3578 | 1.3597 | 1.3542 | 1.3578 | 1.3578 | - |
| 28 Feb 2024 | 1.3532 | 1.3605 | 1.3526 | 1.3532 | 1.3532 | - |
| 27 Feb 2024 | 1.3501 | 1.3536 | 1.3485 | 1.3501 | 1.3501 | - |
| 26 Feb 2024 | 1.3510 | 1.3528 | 1.3500 | 1.3507 | 1.3507 | - |
| 23 Feb 2024 | 1.3481 | 1.3516 | 1.3459 | 1.3481 | 1.3481 | - |
| 22 Feb 2024 | 1.3497 | 1.3507 | 1.3440 | 1.3497 | 1.3497 | - |
| 21 Feb 2024 | 1.3522 | 1.3535 | 1.3501 | 1.3522 | 1.3522 | - |
| 20 Feb 2024 | 1.3498 | 1.3529 | 1.3472 | 1.3498 | 1.3498 | - |
| 19 Feb 2024 | 1.3477 | 1.3496 | 1.3466 | 1.3478 | 1.3478 | - |
| 16 Feb 2024 | 1.3465 | 1.3506 | 1.3463 | 1.3465 | 1.3465 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.