UK markets open in 6 hours 32 minutes
NIKKEI 225
38,796.35 -126.68 (-0.33%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.04 -0.18 (-0.24%) GOLD FUTURES
2,371.50 +2.20 (+0.09%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,676.71 +850.73 (+1.61%)
CHF/CAD (CHFCAD=X)
CCY - CCY Delayed price. Currency in CAD
Add to watchlist
As of 01:26AM BST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 1.5206 | 1.5217 | 1.5204 | 1.5216 | 1.5216 | - |
| 03 Jun 2024 | 1.5107 | 1.5222 | 1.5099 | 1.5108 | 1.5108 | - |
| 31 May 2024 | 1.5146 | 1.5160 | 1.5037 | 1.5145 | 1.5145 | - |
| 30 May 2024 | 1.5020 | 1.5142 | 1.5008 | 1.5021 | 1.5021 | - |
| 29 May 2024 | 1.4957 | 1.5014 | 1.4955 | 1.4957 | 1.4957 | - |
| 28 May 2024 | 1.4922 | 1.4989 | 1.4921 | 1.4922 | 1.4922 | - |
| 27 May 2024 | 1.4947 | 1.4949 | 1.4910 | 1.4947 | 1.4947 | - |
| 24 May 2024 | 1.5016 | 1.5017 | 1.4935 | 1.5016 | 1.5016 | - |
| 23 May 2024 | 1.4957 | 1.4991 | 1.4944 | 1.4956 | 1.4956 | - |
| 22 May 2024 | 1.4968 | 1.4972 | 1.4925 | 1.4968 | 1.4968 | - |
| 21 May 2024 | 1.4967 | 1.5015 | 1.4959 | 1.4967 | 1.4967 | - |
| 20 May 2024 | 1.4971 | 1.4994 | 1.4956 | 1.4971 | 1.4971 | - |
| 17 May 2024 | 1.5025 | 1.5025 | 1.4981 | 1.5025 | 1.5025 | - |
| 16 May 2024 | 1.5096 | 1.5131 | 1.5042 | 1.5097 | 1.5097 | - |
| 15 May 2024 | 1.5054 | 1.5087 | 1.5048 | 1.5055 | 1.5055 | - |
| 14 May 2024 | 1.5050 | 1.5071 | 1.5030 | 1.5050 | 1.5050 | - |
| 13 May 2024 | 1.5087 | 1.5109 | 1.5067 | 1.5087 | 1.5087 | - |
| 10 May 2024 | 1.5097 | 1.5104 | 1.5033 | 1.5097 | 1.5097 | - |
| 09 May 2024 | 1.5119 | 1.5122 | 1.5085 | 1.5117 | 1.5117 | - |
| 08 May 2024 | 1.5115 | 1.5149 | 1.5104 | 1.5115 | 1.5115 | - |
| 07 May 2024 | 1.5075 | 1.5119 | 1.5062 | 1.5076 | 1.5076 | - |
| 06 May 2024 | 1.5113 | 1.5125 | 1.5074 | 1.5111 | 1.5111 | - |
| 03 May 2024 | 1.5020 | 1.5130 | 1.5013 | 1.5020 | 1.5020 | - |
| 02 May 2024 | 1.4975 | 1.5059 | 1.4963 | 1.4972 | 1.4972 | - |
| 01 May 2024 | 1.4980 | 1.4983 | 1.4938 | 1.4981 | 1.4981 | - |
| 30 Apr 2024 | 1.5005 | 1.5049 | 1.4967 | 1.5005 | 1.5005 | - |
| 29 Apr 2024 | 1.4944 | 1.4997 | 1.4930 | 1.4944 | 1.4944 | - |
| 26 Apr 2024 | 1.4964 | 1.4984 | 1.4941 | 1.4966 | 1.4966 | - |
| 25 Apr 2024 | 1.4984 | 1.5005 | 1.4961 | 1.4984 | 1.4984 | - |
| 24 Apr 2024 | 1.4982 | 1.5039 | 1.4951 | 1.4983 | 1.4983 | - |
| 23 Apr 2024 | 1.5022 | 1.5043 | 1.4998 | 1.5022 | 1.5022 | - |
| 22 Apr 2024 | 1.5076 | 1.5094 | 1.5038 | 1.5079 | 1.5079 | - |
| 19 Apr 2024 | 1.5090 | 1.5301 | 1.5090 | 1.5089 | 1.5089 | - |
| 18 Apr 2024 | 1.5122 | 1.5144 | 1.5077 | 1.5122 | 1.5122 | - |
| 17 Apr 2024 | 1.5141 | 1.5177 | 1.5113 | 1.5140 | 1.5140 | - |
| 16 Apr 2024 | 1.5117 | 1.5169 | 1.5093 | 1.5117 | 1.5117 | - |
| 15 Apr 2024 | 1.5056 | 1.5070 | 1.5022 | 1.5055 | 1.5055 | - |
| 12 Apr 2024 | 1.5042 | 1.5115 | 1.5031 | 1.5042 | 1.5042 | - |
| 11 Apr 2024 | 1.4988 | 1.5060 | 1.4963 | 1.4991 | 1.4991 | - |
| 10 Apr 2024 | 1.5028 | 1.5028 | 1.4960 | 1.5029 | 1.5029 | - |
| 09 Apr 2024 | 1.4993 | 1.5049 | 1.4985 | 1.4993 | 1.4993 | - |
| 08 Apr 2024 | 1.5061 | 1.5065 | 1.4989 | 1.5061 | 1.5061 | - |
| 05 Apr 2024 | 1.5021 | 1.5106 | 1.4993 | 1.5022 | 1.5022 | - |
| 04 Apr 2024 | 1.4974 | 1.4976 | 1.4875 | 1.4976 | 1.4976 | - |
| 03 Apr 2024 | 1.4941 | 1.4964 | 1.4910 | 1.4940 | 1.4940 | - |
| 02 Apr 2024 | 1.4996 | 1.4996 | 1.4915 | 1.4996 | 1.4996 | - |
| 01 Apr 2024 | 1.4989 | 1.5035 | 1.4988 | 1.4990 | 1.4990 | - |
| 29 Mar 2024 | 1.5013 | 1.5037 | 1.4990 | 1.5018 | 1.5018 | - |
| 28 Mar 2024 | 1.5000 | 1.5040 | 1.4988 | 1.5001 | 1.5001 | - |
| 27 Mar 2024 | 1.5028 | 1.5044 | 1.4977 | 1.5027 | 1.5027 | - |
| 26 Mar 2024 | 1.5101 | 1.5101 | 1.4984 | 1.5101 | 1.5101 | - |
| 25 Mar 2024 | 1.5160 | 1.5161 | 1.5114 | 1.5163 | 1.5163 | - |
| 22 Mar 2024 | 1.5067 | 1.5152 | 1.5045 | 1.5066 | 1.5066 | - |
| 21 Mar 2024 | 1.5211 | 1.5236 | 1.5026 | 1.5210 | 1.5210 | - |
| 20 Mar 2024 | 1.5275 | 1.5281 | 1.5216 | 1.5274 | 1.5274 | - |
| 19 Mar 2024 | 1.5249 | 1.5344 | 1.5239 | 1.5249 | 1.5249 | - |
| 18 Mar 2024 | 1.5329 | 1.5347 | 1.5276 | 1.5329 | 1.5329 | - |
| 15 Mar 2024 | 1.5307 | 1.5342 | 1.5293 | 1.5308 | 1.5308 | - |
| 14 Mar 2024 | 1.5328 | 1.5331 | 1.5299 | 1.5329 | 1.5329 | - |
| 13 Mar 2024 | 1.5377 | 1.5380 | 1.5339 | 1.5377 | 1.5377 | - |
| 12 Mar 2024 | 1.5360 | 1.5400 | 1.5346 | 1.5362 | 1.5362 | - |
| 11 Mar 2024 | 1.5360 | 1.5392 | 1.5348 | 1.5365 | 1.5365 | - |
| 08 Mar 2024 | 1.5333 | 1.5375 | 1.5317 | 1.5333 | 1.5333 | - |
| 07 Mar 2024 | 1.5317 | 1.5354 | 1.5316 | 1.5316 | 1.5316 | - |
| 06 Mar 2024 | 1.5379 | 1.5380 | 1.5310 | 1.5379 | 1.5379 | - |
| 05 Mar 2024 | 1.5335 | 1.5373 | 1.5322 | 1.5332 | 1.5332 | - |
| 04 Mar 2024 | 1.5338 | 1.5395 | 1.5316 | 1.5341 | 1.5341 | - |
| 01 Mar 2024 | 1.5340 | 1.5353 | 1.5291 | 1.5343 | 1.5343 | - |
| 29 Feb 2024 | 1.5450 | 1.5472 | 1.5356 | 1.5449 | 1.5449 | - |
| 28 Feb 2024 | 1.5392 | 1.5448 | 1.5381 | 1.5394 | 1.5394 | - |
| 27 Feb 2024 | 1.5340 | 1.5388 | 1.5323 | 1.5343 | 1.5343 | - |
| 26 Feb 2024 | 1.5329 | 1.5378 | 1.5320 | 1.5326 | 1.5326 | - |
| 23 Feb 2024 | 1.5318 | 1.5341 | 1.5300 | 1.5317 | 1.5317 | - |
| 22 Feb 2024 | 1.5348 | 1.5374 | 1.5301 | 1.5349 | 1.5349 | - |
| 21 Feb 2024 | 1.5333 | 1.5373 | 1.5323 | 1.5333 | 1.5333 | - |
| 20 Feb 2024 | 1.5291 | 1.5377 | 1.5276 | 1.5291 | 1.5291 | - |
| 19 Feb 2024 | 1.5302 | 1.5309 | 1.5285 | 1.5303 | 1.5303 | - |
| 16 Feb 2024 | 1.5302 | 1.5312 | 1.5274 | 1.5303 | 1.5303 | - |
| 15 Feb 2024 | 1.5292 | 1.5358 | 1.5286 | 1.5293 | 1.5293 | - |
| 14 Feb 2024 | 1.5289 | 1.5308 | 1.5241 | 1.5284 | 1.5284 | - |
| 13 Feb 2024 | 1.5362 | 1.5362 | 1.5248 | 1.5360 | 1.5360 | - |
| 12 Feb 2024 | 1.5393 | 1.5413 | 1.5338 | 1.5393 | 1.5393 | - |
| 09 Feb 2024 | 1.5409 | 1.5410 | 1.5352 | 1.5408 | 1.5408 | - |
| 08 Feb 2024 | 1.5399 | 1.5432 | 1.5377 | 1.5399 | 1.5399 | - |
| 07 Feb 2024 | 1.5512 | 1.5513 | 1.5427 | 1.5511 | 1.5511 | - |
| 06 Feb 2024 | 1.5553 | 1.5553 | 1.5482 | 1.5552 | 1.5552 | - |
| 05 Feb 2024 | 1.5529 | 1.5557 | 1.5492 | 1.5534 | 1.5534 | - |
| 02 Feb 2024 | 1.5605 | 1.5636 | 1.5505 | 1.5603 | 1.5603 | - |
| 01 Feb 2024 | 1.5574 | 1.5618 | 1.5557 | 1.5577 | 1.5577 | - |
| 31 Jan 2024 | 1.5548 | 1.5639 | 1.5530 | 1.5547 | 1.5547 | - |
| 30 Jan 2024 | 1.5568 | 1.5585 | 1.5515 | 1.5569 | 1.5569 | - |
| 29 Jan 2024 | 1.5566 | 1.5609 | 1.5551 | 1.5567 | 1.5567 | - |
| 26 Jan 2024 | 1.5544 | 1.5602 | 1.5518 | 1.5543 | 1.5543 | - |
| 25 Jan 2024 | 1.5667 | 1.5668 | 1.5547 | 1.5670 | 1.5670 | - |
| 24 Jan 2024 | 1.5473 | 1.5624 | 1.5472 | 1.5472 | 1.5472 | - |
| 23 Jan 2024 | 1.5504 | 1.5553 | 1.5442 | 1.5505 | 1.5505 | - |
| 22 Jan 2024 | 1.5464 | 1.5492 | 1.5450 | 1.5467 | 1.5467 | - |
| 19 Jan 2024 | 1.5534 | 1.5541 | 1.5487 | 1.5534 | 1.5534 | - |
| 18 Jan 2024 | 1.5619 | 1.5627 | 1.5536 | 1.5620 | 1.5620 | - |
| 17 Jan 2024 | 1.5657 | 1.5700 | 1.5566 | 1.5657 | 1.5657 | - |
| *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.