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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2021 | 1.2062 | 1.2065 | 1.2013 | 1.2062 | 1.2062 | - |
| 17 May 2021 | 1.2113 | 1.2135 | 1.2070 | 1.2111 | 1.2111 | - |
| 14 May 2021 | 1.2170 | 1.2179 | 1.2082 | 1.2168 | 1.2168 | - |
| 13 May 2021 | 1.2121 | 1.2154 | 1.2102 | 1.2121 | 1.2121 | - |
| 12 May 2021 | 1.2095 | 1.2132 | 1.2051 | 1.2096 | 1.2096 | - |
| 11 May 2021 | 1.2091 | 1.2123 | 1.2082 | 1.2094 | 1.2094 | - |
| 10 May 2021 | 1.2117 | 1.2129 | 1.2081 | 1.2114 | 1.2114 | - |
| 07 May 2021 | 1.2156 | 1.2190 | 1.2126 | 1.2154 | 1.2154 | - |
| 06 May 2021 | 1.2266 | 1.2287 | 1.2183 | 1.2267 | 1.2267 | - |
| 05 May 2021 | 1.2300 | 1.2305 | 1.2250 | 1.2300 | 1.2300 | - |
| 04 May 2021 | 1.2277 | 1.2347 | 1.2277 | 1.2280 | 1.2280 | - |
| 03 May 2021 | 1.2281 | 1.2316 | 1.2267 | 1.2279 | 1.2279 | - |
| 30 Apr 2021 | 1.2276 | 1.2322 | 1.2266 | 1.2276 | 1.2276 | - |
| 29 Apr 2021 | 1.2301 | 1.2320 | 1.2279 | 1.2303 | 1.2303 | - |
| 28 Apr 2021 | 1.2408 | 1.2416 | 1.2353 | 1.2406 | 1.2406 | - |
| 27 Apr 2021 | 1.2396 | 1.2418 | 1.2388 | 1.2396 | 1.2396 | - |
| 26 Apr 2021 | 1.2488 | 1.2488 | 1.2384 | 1.2488 | 1.2488 | - |
| 23 Apr 2021 | 1.2498 | 1.2505 | 1.2469 | 1.2503 | 1.2503 | - |
| 22 Apr 2021 | 1.2505 | 1.2534 | 1.2473 | 1.2504 | 1.2504 | - |
| 21 Apr 2021 | 1.2613 | 1.2648 | 1.2460 | 1.2612 | 1.2612 | - |
| 20 Apr 2021 | 1.2523 | 1.2586 | 1.2477 | 1.2522 | 1.2522 | - |
| 19 Apr 2021 | 1.2516 | 1.2535 | 1.2470 | 1.2518 | 1.2518 | - |
| 16 Apr 2021 | 1.2544 | 1.2558 | 1.2494 | 1.2544 | 1.2544 | - |
| 15 Apr 2021 | 1.2518 | 1.2556 | 1.2476 | 1.2517 | 1.2517 | - |
| 14 Apr 2021 | 1.2535 | 1.2574 | 1.2502 | 1.2537 | 1.2537 | - |
| 13 Apr 2021 | 1.2563 | 1.2625 | 1.2530 | 1.2559 | 1.2559 | - |
| 12 Apr 2021 | 1.2532 | 1.2569 | 1.2529 | 1.2531 | 1.2531 | - |
| 09 Apr 2021 | 1.2563 | 1.2610 | 1.2531 | 1.2562 | 1.2562 | - |
| 08 Apr 2021 | 1.2613 | 1.2626 | 1.2572 | 1.2613 | 1.2613 | - |
| 07 Apr 2021 | 1.2571 | 1.2632 | 1.2566 | 1.2571 | 1.2571 | - |
| 06 Apr 2021 | 1.2518 | 1.2574 | 1.2515 | 1.2520 | 1.2520 | - |
| 05 Apr 2021 | 1.2568 | 1.2593 | 1.2502 | 1.2564 | 1.2564 | - |
| 02 Apr 2021 | 1.2545 | 1.2572 | 1.2526 | 1.2546 | 1.2546 | - |
| 01 Apr 2021 | 1.2563 | 1.2601 | 1.2557 | 1.2564 | 1.2564 | - |
| 31 Mar 2021 | 1.2621 | 1.2628 | 1.2540 | 1.2621 | 1.2621 | - |
| 30 Mar 2021 | 1.2591 | 1.2646 | 1.2579 | 1.2590 | 1.2590 | - |
| 29 Mar 2021 | 1.2584 | 1.2624 | 1.2578 | 1.2584 | 1.2584 | - |
| 26 Mar 2021 | 1.2603 | 1.2605 | 1.2561 | 1.2602 | 1.2602 | - |
| 25 Mar 2021 | 1.2577 | 1.2627 | 1.2549 | 1.2577 | 1.2577 | - |
| 24 Mar 2021 | 1.2587 | 1.2609 | 1.2545 | 1.2590 | 1.2590 | - |
| 23 Mar 2021 | 1.2520 | 1.2595 | 1.2518 | 1.2521 | 1.2521 | - |
| 22 Mar 2021 | 1.2522 | 1.2540 | 1.2472 | 1.2523 | 1.2523 | - |
| 19 Mar 2021 | 1.2494 | 1.2546 | 1.2462 | 1.2491 | 1.2491 | - |
| 18 Mar 2021 | 1.2390 | 1.2458 | 1.2365 | 1.2390 | 1.2390 | - |
| 17 Mar 2021 | 1.2443 | 1.2489 | 1.2440 | 1.2443 | 1.2443 | - |
| 16 Mar 2021 | 1.2477 | 1.2500 | 1.2449 | 1.2476 | 1.2476 | - |
| 15 Mar 2021 | 1.2469 | 1.2512 | 1.2440 | 1.2469 | 1.2469 | - |
| 12 Mar 2021 | 1.2535 | 1.2572 | 1.2467 | 1.2531 | 1.2531 | - |
| 11 Mar 2021 | 1.2621 | 1.2623 | 1.2554 | 1.2620 | 1.2620 | - |
| 10 Mar 2021 | 1.2645 | 1.2682 | 1.2614 | 1.2643 | 1.2643 | - |
| 09 Mar 2021 | 1.2658 | 1.2683 | 1.2589 | 1.2658 | 1.2658 | - |
| 08 Mar 2021 | 1.2633 | 1.2699 | 1.2625 | 1.2632 | 1.2632 | - |
| 05 Mar 2021 | 1.2676 | 1.2733 | 1.2648 | 1.2678 | 1.2678 | - |
| 04 Mar 2021 | 1.2673 | 1.2673 | 1.2577 | 1.2671 | 1.2671 | - |
| 03 Mar 2021 | 1.2636 | 1.2657 | 1.2594 | 1.2636 | 1.2636 | - |
| 02 Mar 2021 | 1.2641 | 1.2697 | 1.2611 | 1.2642 | 1.2642 | - |
| 01 Mar 2021 | 1.2697 | 1.2712 | 1.2650 | 1.2696 | 1.2696 | - |
| 26 Feb 2021 | 1.2611 | 1.2702 | 1.2587 | 1.2610 | 1.2610 | - |
| 25 Feb 2021 | 1.2513 | 1.2531 | 1.2468 | 1.2510 | 1.2510 | - |
| 24 Feb 2021 | 1.2593 | 1.2596 | 1.2535 | 1.2593 | 1.2593 | - |
| 23 Feb 2021 | 1.2611 | 1.2641 | 1.2584 | 1.2609 | 1.2609 | - |
| 22 Feb 2021 | 1.2600 | 1.2653 | 1.2582 | 1.2599 | 1.2599 | - |
| 19 Feb 2021 | 1.2681 | 1.2713 | 1.2594 | 1.2681 | 1.2681 | - |
| 18 Feb 2021 | 1.2698 | 1.2729 | 1.2664 | 1.2700 | 1.2700 | - |
| 17 Feb 2021 | 1.2710 | 1.2745 | 1.2687 | 1.2709 | 1.2709 | - |
| 16 Feb 2021 | 1.2636 | 1.2701 | 1.2608 | 1.2636 | 1.2636 | - |
| 15 Feb 2021 | 1.2688 | 1.2691 | 1.2631 | 1.2688 | 1.2688 | - |
| 12 Feb 2021 | 1.2701 | 1.2762 | 1.2692 | 1.2701 | 1.2701 | - |
| 11 Feb 2021 | 1.2695 | 1.2709 | 1.2660 | 1.2696 | 1.2696 | - |
| 10 Feb 2021 | 1.2697 | 1.2709 | 1.2669 | 1.2697 | 1.2697 | - |
| 09 Feb 2021 | 1.2740 | 1.2764 | 1.2709 | 1.2738 | 1.2738 | - |
| 08 Feb 2021 | 1.2759 | 1.2781 | 1.2740 | 1.2758 | 1.2758 | - |
| 05 Feb 2021 | 1.2825 | 1.2832 | 1.2771 | 1.2823 | 1.2823 | - |
| 04 Feb 2021 | 1.2785 | 1.2843 | 1.2777 | 1.2784 | 1.2784 | - |
| 03 Feb 2021 | 1.2785 | 1.2810 | 1.2762 | 1.2785 | 1.2785 | - |
| 02 Feb 2021 | 1.2849 | 1.2868 | 1.2783 | 1.2846 | 1.2846 | - |
| 01 Feb 2021 | 1.2800 | 1.2838 | 1.2760 | 1.2802 | 1.2802 | - |
| 29 Jan 2021 | 1.2829 | 1.2874 | 1.2740 | 1.2831 | 1.2831 | - |
| 28 Jan 2021 | 1.2815 | 1.2880 | 1.2789 | 1.2816 | 1.2816 | - |
| 27 Jan 2021 | 1.2692 | 1.2818 | 1.2687 | 1.2694 | 1.2694 | - |
| 26 Jan 2021 | 1.2738 | 1.2782 | 1.2697 | 1.2737 | 1.2737 | - |
| 25 Jan 2021 | 1.2723 | 1.2778 | 1.2686 | 1.2723 | 1.2723 | - |
| 22 Jan 2021 | 1.2648 | 1.2727 | 1.2639 | 1.2647 | 1.2647 | - |
| 21 Jan 2021 | 1.2628 | 1.2640 | 1.2593 | 1.2626 | 1.2626 | - |
| 20 Jan 2021 | 1.2722 | 1.2731 | 1.2606 | 1.2723 | 1.2723 | - |
| 19 Jan 2021 | 1.2748 | 1.2763 | 1.2718 | 1.2748 | 1.2748 | - |
| 18 Jan 2021 | 1.2770 | 1.2798 | 1.2756 | 1.2765 | 1.2765 | - |
| 15 Jan 2021 | 1.2647 | 1.2763 | 1.2636 | 1.2648 | 1.2648 | - |
| 14 Jan 2021 | 1.2698 | 1.2707 | 1.2633 | 1.2698 | 1.2698 | - |
| 13 Jan 2021 | 1.2706 | 1.2745 | 1.2702 | 1.2708 | 1.2708 | - |
| 12 Jan 2021 | 1.2772 | 1.2790 | 1.2733 | 1.2771 | 1.2771 | - |
| 11 Jan 2021 | 1.2726 | 1.2834 | 1.2719 | 1.2731 | 1.2731 | - |
| 08 Jan 2021 | 1.2685 | 1.2719 | 1.2659 | 1.2684 | 1.2684 | - |
| 07 Jan 2021 | 1.2667 | 1.2733 | 1.2664 | 1.2665 | 1.2665 | - |
| 06 Jan 2021 | 1.2676 | 1.2719 | 1.2630 | 1.2675 | 1.2675 | - |
| 05 Jan 2021 | 1.2780 | 1.2788 | 1.2700 | 1.2781 | 1.2781 | - |
| 04 Jan 2021 | 1.2724 | 1.2786 | 1.2663 | 1.2722 | 1.2722 | - |
| 01 Jan 2021 | 1.2350 | 1.2729 | 1.2350 | 1.2350 | 1.2350 | - |
| 31 Dec 2020 | 1.2751 | 1.2756 | 1.2714 | 1.2751 | 1.2751 | - |
| 30 Dec 2020 | 1.2823 | 1.2826 | 1.2749 | 1.2822 | 1.2822 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
