CAD/CHF (CADCHF=X)
CCY - CCY Delayed price. Currency in CHF
Add to watchlist
As of 05:24PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.6662 | 0.6681 | 0.6640 | 0.6676 | 0.6676 | - |
| 29 Apr 2024 | 0.6687 | 0.6697 | 0.6662 | 0.6687 | 0.6687 | - |
| 26 Apr 2024 | 0.6681 | 0.6692 | 0.6667 | 0.6681 | 0.6681 | - |
| 25 Apr 2024 | 0.6672 | 0.6682 | 0.6660 | 0.6672 | 0.6672 | - |
| 24 Apr 2024 | 0.6673 | 0.6686 | 0.6648 | 0.6673 | 0.6673 | - |
| 23 Apr 2024 | 0.6655 | 0.6667 | 0.6642 | 0.6655 | 0.6655 | - |
| 22 Apr 2024 | 0.6632 | 0.6648 | 0.6620 | 0.6630 | 0.6630 | - |
| 19 Apr 2024 | 0.6626 | 0.6626 | 0.6534 | 0.6626 | 0.6626 | - |
| 18 Apr 2024 | 0.6611 | 0.6632 | 0.6598 | 0.6611 | 0.6611 | - |
| 17 Apr 2024 | 0.6604 | 0.6615 | 0.6583 | 0.6604 | 0.6604 | - |
| 16 Apr 2024 | 0.6614 | 0.6624 | 0.6588 | 0.6614 | 0.6614 | - |
| 15 Apr 2024 | 0.6641 | 0.6656 | 0.6628 | 0.6641 | 0.6641 | - |
| 12 Apr 2024 | 0.6647 | 0.6652 | 0.6610 | 0.6647 | 0.6647 | - |
| 11 Apr 2024 | 0.6669 | 0.6682 | 0.6635 | 0.6669 | 0.6669 | - |
| 10 Apr 2024 | 0.6653 | 0.6683 | 0.6649 | 0.6653 | 0.6653 | - |
| 09 Apr 2024 | 0.6668 | 0.6672 | 0.6641 | 0.6668 | 0.6668 | - |
| 08 Apr 2024 | 0.6638 | 0.6668 | 0.6631 | 0.6638 | 0.6638 | - |
| 05 Apr 2024 | 0.6655 | 0.6667 | 0.6615 | 0.6655 | 0.6655 | - |
| 04 Apr 2024 | 0.6676 | 0.6721 | 0.6671 | 0.6676 | 0.6676 | - |
| 03 Apr 2024 | 0.6692 | 0.6706 | 0.6677 | 0.6692 | 0.6692 | - |
| 02 Apr 2024 | 0.6667 | 0.6704 | 0.6665 | 0.6667 | 0.6667 | - |
| 01 Apr 2024 | 0.6670 | 0.6671 | 0.6646 | 0.6670 | 0.6670 | - |
| 29 Mar 2024 | 0.6656 | 0.6664 | 0.6643 | 0.6656 | 0.6656 | - |
| 28 Mar 2024 | 0.6665 | 0.6669 | 0.6642 | 0.6665 | 0.6665 | - |
| 27 Mar 2024 | 0.6653 | 0.6675 | 0.6642 | 0.6653 | 0.6653 | - |
| 26 Mar 2024 | 0.6621 | 0.6670 | 0.6616 | 0.6621 | 0.6621 | - |
| 25 Mar 2024 | 0.6594 | 0.6614 | 0.6590 | 0.6594 | 0.6594 | - |
| 22 Mar 2024 | 0.6636 | 0.6645 | 0.6595 | 0.6636 | 0.6636 | - |
| 21 Mar 2024 | 0.6573 | 0.6654 | 0.6560 | 0.6573 | 0.6573 | - |
| 20 Mar 2024 | 0.6546 | 0.6571 | 0.6539 | 0.6546 | 0.6546 | - |
| 19 Mar 2024 | 0.6557 | 0.6561 | 0.6515 | 0.6557 | 0.6557 | - |
| 18 Mar 2024 | 0.6522 | 0.6544 | 0.6511 | 0.6522 | 0.6522 | - |
| 15 Mar 2024 | 0.6531 | 0.6538 | 0.6513 | 0.6531 | 0.6531 | - |
| 14 Mar 2024 | 0.6522 | 0.6537 | 0.6516 | 0.6522 | 0.6522 | - |
| 13 Mar 2024 | 0.6502 | 0.6518 | 0.6494 | 0.6502 | 0.6502 | - |
| 12 Mar 2024 | 0.6509 | 0.6514 | 0.6488 | 0.6508 | 0.6508 | - |
| 11 Mar 2024 | 0.6507 | 0.6513 | 0.6491 | 0.6507 | 0.6507 | - |
| 08 Mar 2024 | 0.6521 | 0.6527 | 0.6498 | 0.6521 | 0.6521 | - |
| 07 Mar 2024 | 0.6528 | 0.6528 | 0.6508 | 0.6528 | 0.6528 | - |
| 06 Mar 2024 | 0.6501 | 0.6530 | 0.6496 | 0.6501 | 0.6501 | - |
| 05 Mar 2024 | 0.6521 | 0.6525 | 0.6499 | 0.6521 | 0.6521 | - |
| 04 Mar 2024 | 0.6517 | 0.6528 | 0.6490 | 0.6517 | 0.6517 | - |
| 01 Mar 2024 | 0.6516 | 0.6538 | 0.6508 | 0.6516 | 0.6516 | - |
| 29 Feb 2024 | 0.6471 | 0.6511 | 0.6457 | 0.6467 | 0.6467 | - |
| 28 Feb 2024 | 0.6489 | 0.6500 | 0.6466 | 0.6489 | 0.6489 | - |
| 27 Feb 2024 | 0.6514 | 0.6525 | 0.6493 | 0.6516 | 0.6516 | - |
| 26 Feb 2024 | 0.6522 | 0.6526 | 0.6498 | 0.6524 | 0.6524 | - |
| 23 Feb 2024 | 0.6527 | 0.6535 | 0.6513 | 0.6527 | 0.6527 | - |
| 22 Feb 2024 | 0.6514 | 0.6534 | 0.6499 | 0.6514 | 0.6514 | - |
| 21 Feb 2024 | 0.6521 | 0.6523 | 0.6499 | 0.6521 | 0.6521 | - |
| 20 Feb 2024 | 0.6539 | 0.6545 | 0.6499 | 0.6539 | 0.6539 | - |
| 19 Feb 2024 | 0.6534 | 0.6541 | 0.6526 | 0.6533 | 0.6533 | - |
| 16 Feb 2024 | 0.6533 | 0.6546 | 0.6526 | 0.6533 | 0.6533 | - |
| 15 Feb 2024 | 0.6538 | 0.6541 | 0.6507 | 0.6538 | 0.6538 | - |
| 14 Feb 2024 | 0.6541 | 0.6558 | 0.6528 | 0.6541 | 0.6541 | - |
| 13 Feb 2024 | 0.6508 | 0.6557 | 0.6505 | 0.6509 | 0.6509 | - |
| 12 Feb 2024 | 0.6495 | 0.6518 | 0.6483 | 0.6495 | 0.6495 | - |
| 09 Feb 2024 | 0.6489 | 0.6512 | 0.6483 | 0.6489 | 0.6489 | - |
| 08 Feb 2024 | 0.6492 | 0.6502 | 0.6475 | 0.6492 | 0.6492 | - |
| 07 Feb 2024 | 0.6445 | 0.6480 | 0.6439 | 0.6445 | 0.6445 | - |
| 06 Feb 2024 | 0.6428 | 0.6457 | 0.6424 | 0.6428 | 0.6428 | - |
| 05 Feb 2024 | 0.6436 | 0.6453 | 0.6427 | 0.6436 | 0.6436 | - |
| 02 Feb 2024 | 0.6407 | 0.6446 | 0.6391 | 0.6407 | 0.6407 | - |
| 01 Feb 2024 | 0.6418 | 0.6427 | 0.6397 | 0.6418 | 0.6418 | - |
| 31 Jan 2024 | 0.6430 | 0.6438 | 0.6388 | 0.6430 | 0.6430 | - |
| 30 Jan 2024 | 0.6422 | 0.6444 | 0.6412 | 0.6422 | 0.6422 | - |
| 29 Jan 2024 | 0.6422 | 0.6429 | 0.6401 | 0.6422 | 0.6422 | - |
| 26 Jan 2024 | 0.6432 | 0.6443 | 0.6404 | 0.6432 | 0.6432 | - |
| 25 Jan 2024 | 0.6380 | 0.6431 | 0.6376 | 0.6380 | 0.6380 | - |
| 24 Jan 2024 | 0.6462 | 0.6462 | 0.6396 | 0.6462 | 0.6462 | - |
| 23 Jan 2024 | 0.6448 | 0.6473 | 0.6423 | 0.6448 | 0.6448 | - |
| 22 Jan 2024 | 0.6465 | 0.6471 | 0.6451 | 0.6464 | 0.6464 | - |
| 19 Jan 2024 | 0.6436 | 0.6456 | 0.6429 | 0.6436 | 0.6436 | - |
| 18 Jan 2024 | 0.6400 | 0.6435 | 0.6394 | 0.6400 | 0.6400 | - |
| 17 Jan 2024 | 0.6382 | 0.6423 | 0.6364 | 0.6382 | 0.6382 | - |
| 16 Jan 2024 | 0.6370 | 0.6395 | 0.6361 | 0.6370 | 0.6370 | - |
| 15 Jan 2024 | 0.6365 | 0.6368 | 0.6351 | 0.6363 | 0.6363 | - |
| 12 Jan 2024 | 0.6360 | 0.6392 | 0.6352 | 0.6360 | 0.6360 | - |
| 11 Jan 2024 | 0.6356 | 0.6384 | 0.6350 | 0.6356 | 0.6356 | - |
| 10 Jan 2024 | 0.6365 | 0.6379 | 0.6355 | 0.6365 | 0.6365 | - |
| 09 Jan 2024 | 0.6351 | 0.6376 | 0.6338 | 0.6351 | 0.6351 | - |
| 08 Jan 2024 | 0.6367 | 0.6371 | 0.6322 | 0.6367 | 0.6367 | - |
| 05 Jan 2024 | 0.6366 | 0.6398 | 0.6346 | 0.6366 | 0.6366 | - |
| 04 Jan 2024 | 0.6361 | 0.6387 | 0.6353 | 0.6361 | 0.6361 | - |
| 03 Jan 2024 | 0.6380 | 0.6410 | 0.6365 | 0.6380 | 0.6380 | - |
| 02 Jan 2024 | 0.6356 | 0.6407 | 0.6353 | 0.6356 | 0.6356 | - |
| 01 Jan 2024 | 0.6341 | 0.6350 | 0.6341 | 0.6341 | 0.6341 | - |
| 29 Dec 2023 | 0.6374 | 0.6389 | 0.6300 | 0.6374 | 0.6374 | - |
| 28 Dec 2023 | 0.6380 | 0.6379 | 0.6311 | 0.6380 | 0.6380 | - |
| 27 Dec 2023 | 0.6464 | 0.6478 | 0.6369 | 0.6464 | 0.6464 | - |
| 26 Dec 2023 | 0.6459 | 0.6479 | 0.6445 | 0.6459 | 0.6459 | - |
| 25 Dec 2023 | 0.6436 | 0.6464 | 0.6436 | 0.6436 | 0.6436 | - |
| 22 Dec 2023 | 0.6445 | 0.6460 | 0.6419 | 0.6445 | 0.6445 | - |
| 21 Dec 2023 | 0.6457 | 0.6470 | 0.6417 | 0.6457 | 0.6457 | - |
| 20 Dec 2023 | 0.6452 | 0.6481 | 0.6441 | 0.6453 | 0.6453 | - |
| 19 Dec 2023 | 0.6472 | 0.6479 | 0.6438 | 0.6472 | 0.6472 | - |
| 18 Dec 2023 | 0.6506 | 0.6509 | 0.6464 | 0.6506 | 0.6506 | - |
| 15 Dec 2023 | 0.6467 | 0.6501 | 0.6459 | 0.6467 | 0.6467 | - |
| 14 Dec 2023 | 0.6447 | 0.6487 | 0.6436 | 0.6447 | 0.6447 | - |
| 13 Dec 2023 | 0.6437 | 0.6462 | 0.6434 | 0.6437 | 0.6437 | - |
| *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.