UK markets open in 6 hours 18 minutes
NIKKEI 225
27,503.54 -181.93 (-0.66%) HANG SENG
21,283.90 -14.80 (-0.07%) CRUDE OIL
77.32 +0.18 (+0.23%) GOLD FUTURES
1,889.50 +4.70 (+0.25%) DOW
34,156.69 +265.67 (+0.78%) BTC-GBP
19,358.55 +320.26 (+1.68%)
EUR/CAD (EURCAD=X)
CCY - CCY Delayed price. Currency in CAD
Add to watchlist
As of 01:42AM GMT. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 1.4364 | 1.4379 | 1.4361 | 1.4373 | 1.4373 | - |
| 07 Feb 2023 | 1.4421 | 1.4425 | 1.4360 | 1.4421 | 1.4421 | - |
| 06 Feb 2023 | 1.4459 | 1.4478 | 1.4407 | 1.4459 | 1.4459 | - |
| 03 Feb 2023 | 1.4521 | 1.4616 | 1.4497 | 1.4521 | 1.4521 | - |
| 02 Feb 2023 | 1.4611 | 1.4641 | 1.4516 | 1.4611 | 1.4611 | - |
| 01 Feb 2023 | 1.4452 | 1.4557 | 1.4441 | 1.4452 | 1.4452 | - |
| 31 Jan 2023 | 1.4522 | 1.4585 | 1.4474 | 1.4522 | 1.4522 | - |
| 30 Jan 2023 | 1.4462 | 1.4541 | 1.4457 | 1.4462 | 1.4462 | - |
| 27 Jan 2023 | 1.4506 | 1.4519 | 1.4443 | 1.4506 | 1.4506 | - |
| 26 Jan 2023 | 1.4614 | 1.4639 | 1.4498 | 1.4614 | 1.4614 | - |
| 25 Jan 2023 | 1.4561 | 1.4640 | 1.4519 | 1.4561 | 1.4561 | - |
| 24 Jan 2023 | 1.4535 | 1.4554 | 1.4503 | 1.4535 | 1.4535 | - |
| 23 Jan 2023 | 1.4526 | 1.4595 | 1.4519 | 1.4527 | 1.4527 | - |
| 20 Jan 2023 | 1.4586 | 1.4612 | 1.4522 | 1.4586 | 1.4586 | - |
| 19 Jan 2023 | 1.4572 | 1.4635 | 1.4543 | 1.4572 | 1.4572 | - |
| 18 Jan 2023 | 1.4447 | 1.4559 | 1.4405 | 1.4447 | 1.4447 | - |
| 17 Jan 2023 | 1.4510 | 1.4557 | 1.4436 | 1.4510 | 1.4510 | - |
| 16 Jan 2023 | 1.4500 | 1.4523 | 1.4476 | 1.4500 | 1.4500 | - |
| 13 Jan 2023 | 1.4527 | 1.4535 | 1.4456 | 1.4527 | 1.4527 | - |
| 12 Jan 2023 | 1.4457 | 1.4496 | 1.4410 | 1.4457 | 1.4457 | - |
| 11 Jan 2023 | 1.4425 | 1.4477 | 1.4403 | 1.4425 | 1.4425 | - |
| 10 Jan 2023 | 1.4375 | 1.4423 | 1.4359 | 1.4375 | 1.4375 | - |
| 09 Jan 2023 | 1.4316 | 1.4385 | 1.4277 | 1.4316 | 1.4316 | - |
| 06 Jan 2023 | 1.4268 | 1.4341 | 1.4233 | 1.4268 | 1.4268 | - |
| 05 Jan 2023 | 1.4302 | 1.4358 | 1.4272 | 1.4302 | 1.4302 | - |
| 04 Jan 2023 | 1.4421 | 1.4455 | 1.4315 | 1.4421 | 1.4421 | - |
| 03 Jan 2023 | 1.4477 | 1.4519 | 1.4346 | 1.4477 | 1.4477 | - |
| 02 Jan 2023 | 1.4471 | 1.4513 | 1.4425 | 1.4471 | 1.4471 | - |
| 30 Dec 2022 | 1.4448 | 1.4489 | 1.4415 | 1.4448 | 1.4448 | - |
| 29 Dec 2022 | 1.4453 | 1.4482 | 1.4422 | 1.4453 | 1.4453 | - |
| 28 Dec 2022 | 1.4380 | 1.4445 | 1.4353 | 1.4380 | 1.4380 | - |
| 27 Dec 2022 | 1.4424 | 1.4444 | 1.4340 | 1.4424 | 1.4424 | - |
| 26 Dec 2022 | 1.4418 | 1.4461 | 1.4404 | 1.4418 | 1.4418 | - |
| 23 Dec 2022 | 1.4457 | 1.4478 | 1.4416 | 1.4457 | 1.4457 | - |
| 22 Dec 2022 | 1.4438 | 1.4493 | 1.4433 | 1.4438 | 1.4438 | - |
| 21 Dec 2022 | 1.4450 | 1.4491 | 1.4431 | 1.4450 | 1.4450 | - |
| 20 Dec 2022 | 1.4475 | 1.4516 | 1.4441 | 1.4475 | 1.4475 | - |
| 19 Dec 2022 | 1.4474 | 1.4534 | 1.4456 | 1.4497 | 1.4497 | - |
| 16 Dec 2022 | 1.4528 | 1.4560 | 1.4497 | 1.4528 | 1.4528 | - |
| 15 Dec 2022 | 1.4466 | 1.4583 | 1.4390 | 1.4466 | 1.4466 | - |
| 14 Dec 2022 | 1.4404 | 1.4468 | 1.4390 | 1.4404 | 1.4404 | - |
| 13 Dec 2022 | 1.4369 | 1.4449 | 1.4336 | 1.4368 | 1.4368 | - |
| 12 Dec 2022 | 1.4367 | 1.4459 | 1.4351 | 1.4367 | 1.4367 | - |
| 09 Dec 2022 | 1.4350 | 1.4412 | 1.4350 | 1.4350 | 1.4350 | - |
| 08 Dec 2022 | 1.4351 | 1.4398 | 1.4279 | 1.4351 | 1.4351 | - |
| 07 Dec 2022 | 1.4287 | 1.4402 | 1.4267 | 1.4287 | 1.4287 | - |
| 06 Dec 2022 | 1.4263 | 1.4350 | 1.4247 | 1.4263 | 1.4263 | - |
| 05 Dec 2022 | 1.4177 | 1.4255 | 1.4135 | 1.4177 | 1.4177 | - |
| 02 Dec 2022 | 1.4144 | 1.4166 | 1.4087 | 1.4144 | 1.4144 | - |
| 01 Dec 2022 | 1.3982 | 1.4136 | 1.3961 | 1.3982 | 1.3982 | - |
| 30 Nov 2022 | 1.4024 | 1.4055 | 1.3947 | 1.4024 | 1.4024 | - |
| 29 Nov 2022 | 1.3952 | 1.4121 | 1.3894 | 1.3952 | 1.3952 | - |
| 28 Nov 2022 | 1.3885 | 1.4084 | 1.3890 | 1.3905 | 1.3905 | - |
| 25 Nov 2022 | 1.3881 | 1.3922 | 1.3854 | 1.3881 | 1.3881 | - |
| 24 Nov 2022 | 1.3898 | 1.3930 | 1.3862 | 1.3898 | 1.3898 | - |
| 23 Nov 2022 | 1.3777 | 1.3904 | 1.3773 | 1.3777 | 1.3777 | - |
| 22 Nov 2022 | 1.3776 | 1.3787 | 1.3736 | 1.3776 | 1.3776 | - |
| 21 Nov 2022 | 1.3819 | 1.3827 | 1.3735 | 1.3819 | 1.3819 | - |
| 18 Nov 2022 | 1.3802 | 1.3874 | 1.3796 | 1.3802 | 1.3802 | - |
| 17 Nov 2022 | 1.3860 | 1.3860 | 1.3783 | 1.3860 | 1.3860 | - |
| 16 Nov 2022 | 1.3748 | 1.3872 | 1.3734 | 1.3748 | 1.3748 | - |
| 15 Nov 2022 | 1.3749 | 1.3856 | 1.3726 | 1.3749 | 1.3749 | - |
| 14 Nov 2022 | 1.3700 | 1.3747 | 1.3661 | 1.3700 | 1.3700 | - |
| 11 Nov 2022 | 1.3587 | 1.3721 | 1.3572 | 1.3587 | 1.3587 | - |
| 10 Nov 2022 | 1.3552 | 1.3602 | 1.3460 | 1.3552 | 1.3552 | - |
| 09 Nov 2022 | 1.3522 | 1.3541 | 1.3476 | 1.3522 | 1.3522 | - |
| 08 Nov 2022 | 1.3518 | 1.3526 | 1.3478 | 1.3518 | 1.3518 | - |
| 07 Nov 2022 | 1.3415 | 1.3507 | 1.3419 | 1.3415 | 1.3415 | - |
| 04 Nov 2022 | 1.3397 | 1.3404 | 1.3280 | 1.3397 | 1.3397 | - |
| 03 Nov 2022 | 1.3459 | 1.3468 | 1.3396 | 1.3459 | 1.3459 | - |
| 02 Nov 2022 | 1.3452 | 1.3494 | 1.3432 | 1.3452 | 1.3452 | - |
| 01 Nov 2022 | 1.3455 | 1.3508 | 1.3445 | 1.3455 | 1.3455 | - |
| 31 Oct 2022 | 1.3546 | 1.3577 | 1.3477 | 1.3546 | 1.3546 | - |
| 27 Oct 2022 | 1.3520 | 1.3590 | 1.3506 | 1.3520 | 1.3520 | - |
| 26 Oct 2022 | 1.3677 | 1.3684 | 1.3506 | 1.3677 | 1.3677 | - |
| 25 Oct 2022 | 1.3566 | 1.3694 | 1.3536 | 1.3566 | 1.3566 | - |
| 24 Oct 2022 | 1.3539 | 1.3592 | 1.3512 | 1.3539 | 1.3539 | - |
| 23 Oct 2022 | 1.3454 | 1.3580 | 1.3441 | 1.3454 | 1.3454 | - |
| 20 Oct 2022 | 1.3471 | 1.3515 | 1.3437 | 1.3471 | 1.3471 | - |
| 19 Oct 2022 | 1.3450 | 1.3479 | 1.3407 | 1.3450 | 1.3450 | - |
| 18 Oct 2022 | 1.3538 | 1.3541 | 1.3442 | 1.3538 | 1.3538 | - |
| 17 Oct 2022 | 1.3498 | 1.3573 | 1.3470 | 1.3498 | 1.3498 | - |
| 16 Oct 2022 | 1.3493 | 1.3507 | 1.3432 | 1.3493 | 1.3493 | - |
| 13 Oct 2022 | 1.3443 | 1.3533 | 1.3411 | 1.3443 | 1.3443 | - |
| 12 Oct 2022 | 1.3411 | 1.3492 | 1.3387 | 1.3411 | 1.3411 | - |
| 11 Oct 2022 | 1.3377 | 1.3418 | 1.3333 | 1.3377 | 1.3377 | - |
| 10 Oct 2022 | 1.3375 | 1.3445 | 1.3376 | 1.3375 | 1.3375 | - |
| 09 Oct 2022 | 1.3367 | 1.3384 | 1.3296 | 1.3367 | 1.3367 | - |
| 06 Oct 2022 | 1.3451 | 1.3473 | 1.3351 | 1.3451 | 1.3451 | - |
| 05 Oct 2022 | 1.3477 | 1.3526 | 1.3447 | 1.3477 | 1.3477 | - |
| 04 Oct 2022 | 1.3484 | 1.3502 | 1.3455 | 1.3484 | 1.3484 | - |
| 03 Oct 2022 | 1.3399 | 1.3565 | 1.3373 | 1.3399 | 1.3399 | - |
| 02 Oct 2022 | 1.3501 | 1.3525 | 1.3368 | 1.3501 | 1.3501 | - |
| 29 Sept 2022 | 1.3441 | 1.3468 | 1.3372 | 1.3441 | 1.3441 | - |
| 28 Sept 2022 | 1.3229 | 1.3406 | 1.3213 | 1.3229 | 1.3229 | - |
| 27 Sept 2022 | 1.3168 | 1.3228 | 1.3121 | 1.3168 | 1.3168 | - |
| 26 Sept 2022 | 1.3193 | 1.3218 | 1.3164 | 1.3193 | 1.3193 | - |
| 25 Sept 2022 | 1.3154 | 1.3236 | 1.3016 | 1.3154 | 1.3154 | - |
| 22 Sept 2022 | 1.3254 | 1.3269 | 1.3163 | 1.3254 | 1.3254 | - |
| 21 Sept 2022 | 1.3250 | 1.3314 | 1.3240 | 1.3250 | 1.3250 | - |
| *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.
