Australia markets open in 2 hours 58 minutes

USD/CAD (CAD=X)

CCY - CCY Delayed price. Currency in CAD
Add to watchlist
1.2385+0.0026 (+0.21%)
As of 9:02PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
25 Oct 20211.23591.24001.23351.23851.2385-
22 Oct 20211.23701.23861.23211.23701.2370-
21 Oct 20211.23241.23531.22891.23241.2324-
20 Oct 20211.23531.23651.23181.23541.2354-
19 Oct 20211.23711.23721.23101.23721.2372-
18 Oct 20211.23751.24081.23501.23741.2374-
15 Oct 20211.23731.23891.23361.23751.2375-
14 Oct 20211.24361.24381.23551.24371.2437-
13 Oct 20211.24771.24781.24331.24761.2476-
12 Oct 20211.24801.24981.24401.24801.2480-
11 Oct 20211.24861.24861.24451.24841.2484-
08 Oct 20211.25481.25611.24531.25471.2547-
07 Oct 20211.25851.25981.25381.25861.2586-
06 Oct 20211.25851.26471.25821.25831.2583-
05 Oct 20211.25881.26271.25501.25901.2590-
04 Oct 20211.26241.26531.25581.26251.2625-
01 Oct 20211.26841.27371.26471.26841.2684-
30 Sept 20211.27561.27561.26321.27541.2754-
29 Sept 20211.26751.27561.26661.26771.2677-
28 Sept 20211.26281.27071.25941.26261.2626-
27 Sept 20211.26491.26691.26101.26491.2649-
24 Sept 20211.26601.27291.26411.26621.2662-
23 Sept 20211.27851.27951.26351.27861.2786-
22 Sept 20211.28161.28241.27231.28211.2821-
21 Sept 20211.28061.28471.27411.28021.2802-
20 Sept 20211.27621.28921.27581.27641.2764-
17 Sept 20211.26801.27611.26361.26811.2681-
16 Sept 20211.26231.26971.26141.26181.2618-
15 Sept 20211.26911.27071.26361.26901.2690-
14 Sept 20211.26471.26821.26021.26481.2648-
13 Sept 20211.26781.26941.26381.26801.2680-
10 Sept 20211.26651.26721.25831.26631.2663-
09 Sept 20211.26971.27271.26451.26941.2694-
08 Sept 20211.26471.27611.26261.26461.2646-
07 Sept 20211.25351.26421.25181.25341.2534-
06 Sept 20211.25301.25581.25241.25301.2530-
03 Sept 20211.25531.25581.24981.25521.2552-
02 Sept 20211.26161.26381.25521.26221.2622-
01 Sept 20211.26141.26361.25791.26161.2616-
31 Aug 20211.26091.26521.25681.26091.2609-
30 Aug 20211.26091.26331.25751.26111.2611-
27 Aug 20211.26861.27071.26121.26851.2685-
26 Aug 20211.25891.26551.25891.25891.2589-
25 Aug 20211.25931.26401.25871.25961.2596-
24 Aug 20211.26521.26581.25791.26511.2651-
23 Aug 20211.28211.28211.26611.28261.2826-
20 Aug 20211.28291.29481.28131.28311.2831-
19 Aug 20211.26611.28161.26581.26631.2663-
18 Aug 20211.26261.26421.26021.26271.2627-
17 Aug 20211.25711.26331.25711.25701.2570-
16 Aug 20211.25141.25831.25141.25161.2516-
13 Aug 20211.25191.25321.25031.25201.2520-
12 Aug 20211.25051.25281.24981.25071.2507-
11 Aug 20211.25181.25471.24921.25191.2519-
10 Aug 20211.25751.25891.25231.25741.2574-
09 Aug 20211.25721.25871.25321.25711.2571-
06 Aug 20211.25011.25811.24951.25011.2501-
05 Aug 20211.25441.25441.24741.25451.2545-
04 Aug 20211.25331.25621.25151.25331.2533-
03 Aug 20211.24991.25751.24881.25011.2501-
02 Aug 20211.24711.25031.24531.24671.2467-
30 July 20211.24501.24861.24231.24491.2449-
29 July 20211.25191.25291.24341.25201.2520-
28 July 20211.25901.26001.25571.25911.2591-
27 July 20211.25431.25941.25371.25401.2540-
26 July 20211.25691.25891.25301.25671.2567-
23 July 20211.25631.26031.25531.25641.2564-
22 July 20211.25701.25921.25271.25691.2569-
21 July 20211.26761.27291.25271.26751.2675-
20 July 20211.27491.27851.27221.27461.2746-
19 July 20211.26181.28011.26151.26171.2617-
16 July 20211.25911.26121.25631.25891.2589-
15 July 20211.25151.25821.25021.25151.2515-
14 July 20211.25241.25241.24491.25211.2521-
13 July 20211.24531.25381.24421.24551.2455-
12 July 20211.24491.25121.24491.24471.2447-
09 July 20211.25301.25561.24651.25281.2528-
08 July 20211.24821.25901.24781.24821.2482-
07 July 20211.24611.25171.24221.24581.2458-
06 July 20211.23401.24941.23021.23401.2340-
05 July 20211.23331.23691.23261.23301.2330-
02 July 20211.24401.24491.23411.24411.2441-
01 July 20211.23961.24261.23651.23931.2393-
30 June 20211.23971.24221.23561.23961.2396-
29 June 20211.23341.23971.23301.23341.2334-
28 June 20211.22911.23471.22871.22921.2292-
25 June 20211.23221.23281.22721.23221.2322-
24 June 20211.23031.23411.22811.23031.2303-
23 June 20211.23111.23281.22521.23101.2310-
22 June 20211.23711.24021.23621.23701.2370-
21 June 20211.24521.24851.23661.24501.2450-
18 June 20211.23461.24791.23401.23451.2345-
17 June 20211.22791.23551.22611.22781.2278-
16 June 20211.21841.21901.21581.21861.2186-
15 June 20211.21411.22021.21291.21411.2141-
14 June 20211.21571.21701.21281.21581.2158-
11 June 20211.20961.21631.20791.20931.2093-
10 June 20211.21151.21241.20711.21151.2115-
09 June 20211.21151.21151.20571.21111.2111-
08 June 20211.20871.21011.20701.20871.2087-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...