USD/CAD (CAD=X)
CCY - CCY Delayed price. Currency in CAD
Add to watchlist
At close: 10:04PM BST
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 1.3741 | 1.3784 | 1.3721 | 1.3756 | 1.3756 | - |
| 11 Oct 2024 | 1.3746 | 1.3779 | 1.3725 | 1.3746 | 1.3746 | - |
| 10 Oct 2024 | 1.3709 | 1.3767 | 1.3703 | 1.3709 | 1.3709 | - |
| 09 Oct 2024 | 1.3652 | 1.3694 | 1.3648 | 1.3652 | 1.3652 | - |
| 08 Oct 2024 | 1.3618 | 1.3675 | 1.3610 | 1.3618 | 1.3618 | - |
| 07 Oct 2024 | - | - | - | - | - | - |
| 04 Oct 2024 | 1.3548 | 1.3589 | 1.3544 | 1.3548 | 1.3548 | - |
| 03 Oct 2024 | 1.3505 | 1.3551 | 1.3506 | 1.3505 | 1.3505 | - |
| 02 Oct 2024 | 1.3495 | 1.3495 | 1.3472 | 1.3495 | 1.3495 | - |
| 01 Oct 2024 | 1.3527 | 1.3539 | 1.3489 | 1.3527 | 1.3527 | - |
| 30 Sept 2024 | 1.3509 | 1.3527 | 1.3490 | 1.3509 | 1.3509 | - |
| 27 Sept 2024 | 1.3476 | 1.3505 | 1.3464 | 1.3476 | 1.3476 | - |
| 26 Sept 2024 | 1.3482 | 1.3489 | 1.3458 | 1.3482 | 1.3482 | - |
| 25 Sept 2024 | 1.3421 | 1.3468 | 1.3419 | 1.3421 | 1.3421 | - |
| 24 Sept 2024 | 1.3529 | 1.3531 | 1.3465 | 1.3529 | 1.3529 | - |
| 23 Sept 2024 | 1.3564 | 1.3582 | 1.3489 | 1.3564 | 1.3564 | - |
| 20 Sept 2024 | 1.3563 | 1.3589 | 1.3543 | 1.3563 | 1.3563 | - |
| 19 Sept 2024 | 1.3611 | 1.3647 | 1.3533 | 1.3611 | 1.3611 | - |
| 18 Sept 2024 | 1.3592 | 1.3607 | 1.3576 | 1.3592 | 1.3592 | - |
| 17 Sept 2024 | 1.3586 | 1.3615 | 1.3578 | 1.3586 | 1.3586 | - |
| 16 Sept 2024 | 1.3578 | 1.3607 | 1.3565 | 1.3578 | 1.3578 | - |
| 13 Sept 2024 | 1.3576 | 1.3594 | 1.3563 | 1.3576 | 1.3576 | - |
| 12 Sept 2024 | 1.3578 | 1.3604 | 1.3564 | 1.3578 | 1.3578 | - |
| 11 Sept 2024 | 1.3610 | 1.3622 | 1.3572 | 1.3610 | 1.3610 | - |
| 10 Sept 2024 | 1.3564 | 1.3614 | 1.3560 | 1.3564 | 1.3564 | - |
| 09 Sept 2024 | 1.3562 | 1.3576 | 1.3551 | 1.3562 | 1.3562 | - |
| 06 Sept 2024 | 1.3500 | 1.3570 | 1.3468 | 1.3500 | 1.3500 | - |
| 05 Sept 2024 | 1.3508 | 1.3524 | 1.3502 | 1.3508 | 1.3508 | - |
| 04 Sept 2024 | 1.3543 | 1.3564 | 1.3499 | 1.3543 | 1.3543 | - |
| 03 Sept 2024 | 1.3497 | 1.3561 | 1.3490 | 1.3497 | 1.3497 | - |
| 02 Sept 2024 | 1.3489 | 1.3505 | 1.3484 | 1.3489 | 1.3489 | - |
| 30 Aug 2024 | 1.3489 | 1.3507 | 1.3466 | 1.3489 | 1.3489 | - |
| 29 Aug 2024 | 1.3477 | 1.3490 | 1.3449 | 1.3477 | 1.3477 | - |
| 28 Aug 2024 | 1.3448 | 1.3478 | 1.3440 | 1.3448 | 1.3448 | - |
| 27 Aug 2024 | 1.3482 | 1.3488 | 1.3452 | 1.3482 | 1.3482 | - |
| 26 Aug 2024 | 1.3508 | 1.3514 | 1.3463 | 1.3508 | 1.3508 | - |
| 23 Aug 2024 | 1.3603 | 1.3604 | 1.3500 | 1.3603 | 1.3603 | - |
| 22 Aug 2024 | 1.3583 | 1.3618 | 1.3572 | 1.3583 | 1.3583 | - |
| 21 Aug 2024 | 1.3617 | 1.3623 | 1.3576 | 1.3617 | 1.3617 | - |
| 20 Aug 2024 | 1.3630 | 1.3641 | 1.3605 | 1.3630 | 1.3630 | - |
| 19 Aug 2024 | 1.3678 | 1.3684 | 1.3635 | 1.3678 | 1.3678 | - |
| 16 Aug 2024 | 1.3734 | 1.3736 | 1.3702 | 1.3734 | 1.3734 | - |
| 15 Aug 2024 | 1.3716 | 1.3737 | 1.3695 | 1.3716 | 1.3716 | - |
| 14 Aug 2024 | 1.3709 | 1.3721 | 1.3689 | 1.3709 | 1.3709 | - |
| 13 Aug 2024 | 1.3742 | 1.3747 | 1.3720 | 1.3742 | 1.3742 | - |
| 12 Aug 2024 | 1.3736 | 1.3747 | 1.3718 | 1.3736 | 1.3736 | - |
| 09 Aug 2024 | 1.3735 | 1.3749 | 1.3718 | 1.3735 | 1.3735 | - |
| 08 Aug 2024 | 1.3755 | 1.3765 | 1.3725 | 1.3755 | 1.3755 | - |
| 07 Aug 2024 | 1.3786 | 1.3790 | 1.3722 | 1.3786 | 1.3786 | - |
| 06 Aug 2024 | 1.3805 | 1.3853 | 1.3789 | 1.3805 | 1.3805 | - |
| 05 Aug 2024 | 1.3883 | 1.3941 | 1.3809 | 1.3883 | 1.3883 | - |
| 02 Aug 2024 | 1.3881 | 1.3887 | 1.3834 | 1.3881 | 1.3881 | - |
| 01 Aug 2024 | 1.3808 | 1.3849 | 1.3797 | 1.3808 | 1.3808 | - |
| 31 Jul 2024 | 1.3850 | 1.3857 | 1.3787 | 1.3850 | 1.3850 | - |
| 30 Jul 2024 | 1.3856 | 1.3864 | 1.3837 | 1.3856 | 1.3856 | - |
| 29 Jul 2024 | 1.3828 | 1.3864 | 1.3816 | 1.3828 | 1.3828 | - |
| 26 Jul 2024 | 1.3819 | 1.3848 | 1.3801 | 1.3819 | 1.3819 | - |
| 25 Jul 2024 | 1.3810 | 1.3845 | 1.3807 | 1.3810 | 1.3810 | - |
| 24 Jul 2024 | 1.3786 | 1.3807 | 1.3776 | 1.3786 | 1.3786 | - |
| 23 Jul 2024 | 1.3761 | 1.3774 | 1.3751 | 1.3761 | 1.3761 | - |
| 22 Jul 2024 | 1.3707 | 1.3774 | 1.3708 | 1.3707 | 1.3707 | - |
| 19 Jul 2024 | 1.3702 | 1.3747 | 1.3701 | 1.3702 | 1.3702 | - |
| 18 Jul 2024 | 1.3679 | 1.3699 | 1.3670 | 1.3679 | 1.3679 | - |
| 17 Jul 2024 | 1.3670 | 1.3692 | 1.3656 | 1.3670 | 1.3670 | - |
| 16 Jul 2024 | 1.3676 | 1.3707 | 1.3664 | 1.3676 | 1.3676 | - |
| 15 Jul 2024 | 1.3646 | 1.3667 | 1.3631 | 1.3646 | 1.3646 | - |
| 12 Jul 2024 | 1.3624 | 1.3638 | 1.3611 | 1.3624 | 1.3624 | - |
| 11 Jul 2024 | 1.3617 | 1.3639 | 1.3589 | 1.3617 | 1.3617 | - |
| 10 Jul 2024 | 1.3630 | 1.3642 | 1.3607 | 1.3630 | 1.3630 | - |
| 09 Jul 2024 | 1.3629 | 1.3647 | 1.3628 | 1.3629 | 1.3629 | - |
| 08 Jul 2024 | 1.3638 | 1.3646 | 1.3624 | 1.3638 | 1.3638 | - |
| 05 Jul 2024 | 1.3615 | 1.3653 | 1.3601 | 1.3615 | 1.3615 | - |
| 04 Jul 2024 | 1.3633 | 1.3638 | 1.3607 | 1.3633 | 1.3633 | - |
| 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 | - |
| *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.