CAD=X - USD/CAD
CCY - CCY Delayed price. Currency in CAD
Show:
Historical prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jul 2020 | 1.3581 | 1.3630 | 1.3576 | 1.3580 | 1.3580 | - |
| 09 Jul 2020 | 1.3517 | 1.3584 | 1.3491 | 1.3517 | 1.3517 | - |
| 08 Jul 2020 | 1.3608 | 1.3622 | 1.3535 | 1.3604 | 1.3604 | - |
| 07 Jul 2020 | 1.3543 | 1.3603 | 1.3524 | 1.3539 | 1.3539 | - |
| 06 Jul 2020 | 1.3549 | 1.3559 | 1.3520 | 1.3549 | 1.3549 | - |
| 03 Jul 2020 | 1.3570 | 1.3579 | 1.3553 | 1.3570 | 1.3570 | - |
| 02 Jul 2020 | 1.3590 | 1.3622 | 1.3562 | 1.3591 | 1.3591 | - |
| 01 Jul 2020 | 1.3574 | 1.3593 | 1.3545 | 1.3574 | 1.3574 | - |
| 30 Jun 2020 | 1.3660 | 1.3699 | 1.3597 | 1.3657 | 1.3657 | - |
| 29 Jun 2020 | 1.3677 | 1.3704 | 1.3646 | 1.3678 | 1.3678 | - |
| 26 Jun 2020 | 1.3638 | 1.3715 | 1.3628 | 1.3635 | 1.3635 | - |
| 25 Jun 2020 | 1.3642 | 1.3668 | 1.3607 | 1.3644 | 1.3644 | - |
| 24 Jun 2020 | 1.3541 | 1.3603 | 1.3526 | 1.3542 | 1.3542 | - |
| 23 Jun 2020 | 1.3504 | 1.3568 | 1.3486 | 1.3502 | 1.3502 | - |
| 22 Jun 2020 | 1.3619 | 1.3624 | 1.3533 | 1.3617 | 1.3617 | - |
| 19 Jun 2020 | 1.3594 | 1.3614 | 1.3548 | 1.3592 | 1.3592 | - |
| 18 Jun 2020 | 1.3578 | 1.3605 | 1.3523 | 1.3576 | 1.3576 | - |
| 17 Jun 2020 | 1.3537 | 1.3593 | 1.3512 | 1.3534 | 1.3534 | - |
| 16 Jun 2020 | 1.3530 | 1.3616 | 1.3506 | 1.3534 | 1.3534 | - |
| 15 Jun 2020 | 1.3633 | 1.3682 | 1.3581 | 1.3637 | 1.3637 | - |
| 12 Jun 2020 | 1.3635 | 1.3665 | 1.3528 | 1.3638 | 1.3638 | - |
| 11 Jun 2020 | 1.3425 | 1.3577 | 1.3402 | 1.3428 | 1.3428 | - |
| 10 Jun 2020 | 1.3422 | 1.3436 | 1.3371 | 1.3422 | 1.3422 | - |
| 09 Jun 2020 | 1.3373 | 1.3487 | 1.3361 | 1.3368 | 1.3368 | - |
| 08 Jun 2020 | 1.3405 | 1.3436 | 1.3374 | 1.3393 | 1.3393 | - |
| 05 Jun 2020 | 1.3502 | 1.3512 | 1.3392 | 1.3502 | 1.3502 | - |
| 04 Jun 2020 | 1.3492 | 1.3538 | 1.3471 | 1.3494 | 1.3494 | - |
| 03 Jun 2020 | 1.3511 | 1.3570 | 1.3481 | 1.3510 | 1.3510 | - |
| 02 Jun 2020 | 1.3580 | 1.3580 | 1.3486 | 1.3583 | 1.3583 | - |
| 01 Jun 2020 | 1.3779 | 1.3780 | 1.3603 | 1.3778 | 1.3778 | - |
| 29 May 2020 | 1.3776 | 1.3830 | 1.3716 | 1.3774 | 1.3774 | - |
| 28 May 2020 | 1.3756 | 1.3788 | 1.3735 | 1.3755 | 1.3755 | - |
| 27 May 2020 | 1.3784 | 1.3821 | 1.3728 | 1.3783 | 1.3783 | - |
| 26 May 2020 | 1.3972 | 1.3975 | 1.3788 | 1.3972 | 1.3972 | - |
| 25 May 2020 | 1.3985 | 1.4007 | 1.3969 | 1.3986 | 1.3986 | - |
| 22 May 2020 | 1.3944 | 1.4048 | 1.3941 | 1.3947 | 1.3947 | - |
| 21 May 2020 | 1.3908 | 1.3969 | 1.3894 | 1.3905 | 1.3905 | - |
| 20 May 2020 | 1.3935 | 1.3950 | 1.3868 | 1.3938 | 1.3938 | - |
| 19 May 2020 | 1.3940 | 1.3968 | 1.3875 | 1.3939 | 1.3939 | - |
| 18 May 2020 | 1.4092 | 1.4096 | 1.3965 | 1.4091 | 1.4091 | - |
| 15 May 2020 | 1.4033 | 1.4109 | 1.4019 | 1.4033 | 1.4033 | - |
| 14 May 2020 | 1.4094 | 1.4139 | 1.4069 | 1.4089 | 1.4089 | - |
| 13 May 2020 | 1.4080 | 1.4097 | 1.4008 | 1.4081 | 1.4081 | - |
| 12 May 2020 | 1.4020 | 1.4063 | 1.3972 | 1.4018 | 1.4018 | - |
| 11 May 2020 | 1.3926 | 1.4042 | 1.3900 | 1.3924 | 1.3924 | - |
| 08 May 2020 | 1.3971 | 1.3976 | 1.3909 | 1.3970 | 1.3970 | - |
| 07 May 2020 | 1.4158 | 1.4161 | 1.3967 | 1.4163 | 1.4163 | - |
| 06 May 2020 | 1.4042 | 1.4156 | 1.4023 | 1.4042 | 1.4042 | - |
| 05 May 2020 | 1.4082 | 1.4094 | 1.4010 | 1.4084 | 1.4084 | - |
| 04 May 2020 | 1.4134 | 1.4151 | 1.4051 | 1.4135 | 1.4135 | - |
| 01 May 2020 | 1.3952 | 1.4107 | 1.3952 | 1.3953 | 1.3953 | - |
| 30 Apr 2020 | 1.3876 | 1.3917 | 1.3852 | 1.3874 | 1.3874 | - |
| 29 Apr 2020 | 1.3983 | 1.3985 | 1.3914 | 1.3983 | 1.3983 | - |
| 28 Apr 2020 | 1.4035 | 1.4069 | 1.3937 | 1.4036 | 1.4036 | - |
| 27 Apr 2020 | 1.4109 | 1.4112 | 1.4039 | 1.4108 | 1.4108 | - |
| 24 Apr 2020 | 1.4065 | 1.4114 | 1.4023 | 1.4065 | 1.4065 | - |
| 23 Apr 2020 | 1.4185 | 1.4198 | 1.4005 | 1.4184 | 1.4184 | - |
| 22 Apr 2020 | 1.4188 | 1.4236 | 1.4116 | 1.4189 | 1.4189 | - |
| 21 Apr 2020 | 1.4127 | 1.4263 | 1.4113 | 1.4129 | 1.4129 | - |
| 20 Apr 2020 | 1.4049 | 1.4132 | 1.4037 | 1.4048 | 1.4048 | - |
| 17 Apr 2020 | 1.4037 | 1.4116 | 1.4005 | 1.4039 | 1.4039 | - |
| 16 Apr 2020 | 1.4118 | 1.4152 | 1.4064 | 1.4119 | 1.4119 | - |
| 15 Apr 2020 | 1.3882 | 1.4123 | 1.3882 | 1.3881 | 1.3881 | - |
| 14 Apr 2020 | 1.3881 | 1.3925 | 1.3863 | 1.3873 | 1.3873 | - |
| 13 Apr 2020 | 1.3964 | 1.3987 | 1.3925 | 1.3968 | 1.3968 | - |
| 10 Apr 2020 | 1.3986 | 1.4008 | 1.3938 | 1.3986 | 1.3986 | - |
| 09 Apr 2020 | 1.4006 | 1.4074 | 1.3933 | 1.4004 | 1.4004 | - |
| 08 Apr 2020 | 1.4013 | 1.4080 | 1.3991 | 1.4014 | 1.4014 | - |
| 07 Apr 2020 | 1.4110 | 1.4123 | 1.3946 | 1.4112 | 1.4112 | - |
| 06 Apr 2020 | 1.4253 | 1.4255 | 1.4087 | 1.4252 | 1.4252 | - |
| 03 Apr 2020 | 1.4133 | 1.4224 | 1.4099 | 1.4129 | 1.4129 | - |
| 02 Apr 2020 | 1.4150 | 1.4290 | 1.4084 | 1.4151 | 1.4151 | - |
| 01 Apr 2020 | 1.4077 | 1.4271 | 1.4066 | 1.4078 | 1.4078 | - |
| 31 Mar 2020 | 1.4182 | 1.4346 | 1.4095 | 1.4179 | 1.4179 | - |
| 30 Mar 2020 | 1.4052 | 1.4183 | 1.4012 | 1.4047 | 1.4047 | - |
| 27 Mar 2020 | 1.4044 | 1.4149 | 1.3991 | 1.4037 | 1.4037 | - |
| 26 Mar 2020 | 1.4220 | 1.4275 | 1.4012 | 1.4217 | 1.4217 | - |
| 25 Mar 2020 | 1.4438 | 1.4459 | 1.4299 | 1.4439 | 1.4439 | - |
| 24 Mar 2020 | 1.4478 | 1.4531 | 1.4375 | 1.4477 | 1.4477 | - |
| 23 Mar 2020 | 1.4465 | 1.4542 | 1.4341 | 1.4459 | 1.4459 | - |
| 20 Mar 2020 | 1.4492 | 1.4528 | 1.4150 | 1.4498 | 1.4498 | - |
| 19 Mar 2020 | 1.4475 | 1.4667 | 1.4422 | 1.4445 | 1.4445 | - |
| 18 Mar 2020 | 1.4240 | 1.4556 | 1.4166 | 1.4239 | 1.4239 | - |
| 17 Mar 2020 | 1.4010 | 1.4186 | 1.3961 | 1.4011 | 1.4011 | - |
| 16 Mar 2020 | 1.3788 | 1.3985 | 1.3788 | 1.3798 | 1.3798 | - |
| 13 Mar 2020 | 1.3941 | 1.3994 | 1.3782 | 1.3943 | 1.3943 | - |
| 12 Mar 2020 | 1.3771 | 1.3873 | 1.3752 | 1.3773 | 1.3773 | - |
| 11 Mar 2020 | 1.3730 | 1.3761 | 1.3682 | 1.3732 | 1.3732 | - |
| 10 Mar 2020 | 1.3659 | 1.3795 | 1.3610 | 1.3658 | 1.3658 | - |
| 09 Mar 2020 | 1.3620 | 1.3756 | 1.3520 | 1.3622 | 1.3622 | - |
| 06 Mar 2020 | 1.3391 | 1.3438 | 1.3380 | 1.3394 | 1.3394 | - |
| 05 Mar 2020 | 1.3387 | 1.3432 | 1.3385 | 1.3385 | 1.3385 | - |
| 04 Mar 2020 | 1.3376 | 1.3431 | 1.3330 | 1.3378 | 1.3378 | - |
| 03 Mar 2020 | 1.3325 | 1.3379 | 1.3321 | 1.3325 | 1.3325 | - |
| 02 Mar 2020 | 1.3405 | 1.3413 | 1.3315 | 1.3407 | 1.3407 | - |
| 28 Feb 2020 | 1.3387 | 1.3462 | 1.3386 | 1.3386 | 1.3386 | - |
| 27 Feb 2020 | 1.3344 | 1.3373 | 1.3317 | 1.3345 | 1.3345 | - |
| 26 Feb 2020 | 1.3281 | 1.3321 | 1.3272 | 1.3279 | 1.3279 | - |
| 25 Feb 2020 | 1.3288 | 1.3305 | 1.3271 | 1.3287 | 1.3287 | - |
| 24 Feb 2020 | 1.3253 | 1.3307 | 1.3246 | 1.3253 | 1.3253 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.