Australia markets open in 1 hour 1 minute

USD/CAD (CAD=X)

CCY - CCY Delayed price. Currency in CAD
Add to watchlist
1.2066+0.0002 (+0.02%)
At close: 11:59PM BST
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
18 May 20211.20621.20651.20131.20621.2062-
17 May 20211.21131.21351.20701.21111.2111-
14 May 20211.21701.21791.20821.21681.2168-
13 May 20211.21211.21541.21021.21211.2121-
12 May 20211.20951.21321.20511.20961.2096-
11 May 20211.20911.21231.20821.20941.2094-
10 May 20211.21171.21291.20811.21141.2114-
07 May 20211.21561.21901.21261.21541.2154-
06 May 20211.22661.22871.21831.22671.2267-
05 May 20211.23001.23051.22501.23001.2300-
04 May 20211.22771.23471.22771.22801.2280-
03 May 20211.22811.23161.22671.22791.2279-
30 Apr 20211.22761.23221.22661.22761.2276-
29 Apr 20211.23011.23201.22791.23031.2303-
28 Apr 20211.24081.24161.23531.24061.2406-
27 Apr 20211.23961.24181.23881.23961.2396-
26 Apr 20211.24881.24881.23841.24881.2488-
23 Apr 20211.24981.25051.24691.25031.2503-
22 Apr 20211.25051.25341.24731.25041.2504-
21 Apr 20211.26131.26481.24601.26121.2612-
20 Apr 20211.25231.25861.24771.25221.2522-
19 Apr 20211.25161.25351.24701.25181.2518-
16 Apr 20211.25441.25581.24941.25441.2544-
15 Apr 20211.25181.25561.24761.25171.2517-
14 Apr 20211.25351.25741.25021.25371.2537-
13 Apr 20211.25631.26251.25301.25591.2559-
12 Apr 20211.25321.25691.25291.25311.2531-
09 Apr 20211.25631.26101.25311.25621.2562-
08 Apr 20211.26131.26261.25721.26131.2613-
07 Apr 20211.25711.26321.25661.25711.2571-
06 Apr 20211.25181.25741.25151.25201.2520-
05 Apr 20211.25681.25931.25021.25641.2564-
02 Apr 20211.25451.25721.25261.25461.2546-
01 Apr 20211.25631.26011.25571.25641.2564-
31 Mar 20211.26211.26281.25401.26211.2621-
30 Mar 20211.25911.26461.25791.25901.2590-
29 Mar 20211.25841.26241.25781.25841.2584-
26 Mar 20211.26031.26051.25611.26021.2602-
25 Mar 20211.25771.26271.25491.25771.2577-
24 Mar 20211.25871.26091.25451.25901.2590-
23 Mar 20211.25201.25951.25181.25211.2521-
22 Mar 20211.25221.25401.24721.25231.2523-
19 Mar 20211.24941.25461.24621.24911.2491-
18 Mar 20211.23901.24581.23651.23901.2390-
17 Mar 20211.24431.24891.24401.24431.2443-
16 Mar 20211.24771.25001.24491.24761.2476-
15 Mar 20211.24691.25121.24401.24691.2469-
12 Mar 20211.25351.25721.24671.25311.2531-
11 Mar 20211.26211.26231.25541.26201.2620-
10 Mar 20211.26451.26821.26141.26431.2643-
09 Mar 20211.26581.26831.25891.26581.2658-
08 Mar 20211.26331.26991.26251.26321.2632-
05 Mar 20211.26761.27331.26481.26781.2678-
04 Mar 20211.26731.26731.25771.26711.2671-
03 Mar 20211.26361.26571.25941.26361.2636-
02 Mar 20211.26411.26971.26111.26421.2642-
01 Mar 20211.26971.27121.26501.26961.2696-
26 Feb 20211.26111.27021.25871.26101.2610-
25 Feb 20211.25131.25311.24681.25101.2510-
24 Feb 20211.25931.25961.25351.25931.2593-
23 Feb 20211.26111.26411.25841.26091.2609-
22 Feb 20211.26001.26531.25821.25991.2599-
19 Feb 20211.26811.27131.25941.26811.2681-
18 Feb 20211.26981.27291.26641.27001.2700-
17 Feb 20211.27101.27451.26871.27091.2709-
16 Feb 20211.26361.27011.26081.26361.2636-
15 Feb 20211.26881.26911.26311.26881.2688-
12 Feb 20211.27011.27621.26921.27011.2701-
11 Feb 20211.26951.27091.26601.26961.2696-
10 Feb 20211.26971.27091.26691.26971.2697-
09 Feb 20211.27401.27641.27091.27381.2738-
08 Feb 20211.27591.27811.27401.27581.2758-
05 Feb 20211.28251.28321.27711.28231.2823-
04 Feb 20211.27851.28431.27771.27841.2784-
03 Feb 20211.27851.28101.27621.27851.2785-
02 Feb 20211.28491.28681.27831.28461.2846-
01 Feb 20211.28001.28381.27601.28021.2802-
29 Jan 20211.28291.28741.27401.28311.2831-
28 Jan 20211.28151.28801.27891.28161.2816-
27 Jan 20211.26921.28181.26871.26941.2694-
26 Jan 20211.27381.27821.26971.27371.2737-
25 Jan 20211.27231.27781.26861.27231.2723-
22 Jan 20211.26481.27271.26391.26471.2647-
21 Jan 20211.26281.26401.25931.26261.2626-
20 Jan 20211.27221.27311.26061.27231.2723-
19 Jan 20211.27481.27631.27181.27481.2748-
18 Jan 20211.27701.27981.27561.27651.2765-
15 Jan 20211.26471.27631.26361.26481.2648-
14 Jan 20211.26981.27071.26331.26981.2698-
13 Jan 20211.27061.27451.27021.27081.2708-
12 Jan 20211.27721.27901.27331.27711.2771-
11 Jan 20211.27261.28341.27191.27311.2731-
08 Jan 20211.26851.27191.26591.26841.2684-
07 Jan 20211.26671.27331.26641.26651.2665-
06 Jan 20211.26761.27191.26301.26751.2675-
05 Jan 20211.27801.27881.27001.27811.2781-
04 Jan 20211.27241.27861.26631.27221.2722-
01 Jan 20211.23501.27291.23501.23501.2350-
31 Dec 20201.27511.27561.27141.27511.2751-
30 Dec 20201.28231.28261.27491.28221.2822-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...