USD/CAD (CAD=X)
CCY - CCY Delayed price. Currency in CAD
Add to watchlist
As of 04:15AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2022 | 1.2806 | 1.2834 | 1.2792 | 1.2832 | 1.2832 | - |
| 17 May 2022 | 1.2850 | 1.2854 | 1.2807 | 1.2850 | 1.2850 | - |
| 16 May 2022 | 1.2907 | 1.2980 | 1.2880 | 1.2907 | 1.2907 | - |
| 13 May 2022 | 1.3023 | 1.3029 | 1.2925 | 1.3023 | 1.3023 | - |
| 12 May 2022 | 1.2994 | 1.3059 | 1.2977 | 1.2994 | 1.2994 | - |
| 11 May 2022 | 1.3031 | 1.3036 | 1.2921 | 1.3031 | 1.3031 | - |
| 10 May 2022 | 1.3008 | 1.3037 | 1.2964 | 1.3008 | 1.3008 | - |
| 09 May 2022 | 1.2918 | 1.2991 | 1.2909 | 1.2918 | 1.2918 | - |
| 06 May 2022 | 1.2827 | 1.2895 | 1.2814 | 1.2827 | 1.2827 | - |
| 05 May 2022 | 1.2737 | 1.2849 | 1.2713 | 1.2737 | 1.2737 | - |
| 04 May 2022 | 1.2834 | 1.2849 | 1.2803 | 1.2834 | 1.2834 | - |
| 03 May 2022 | 1.2874 | 1.2893 | 1.2826 | 1.2874 | 1.2874 | - |
| 02 May 2022 | 1.2853 | 1.2912 | 1.2846 | 1.2853 | 1.2853 | - |
| 29 Apr 2022 | 1.2805 | 1.2817 | 1.2720 | 1.2805 | 1.2805 | - |
| 28 Apr 2022 | 1.2814 | 1.2879 | 1.2800 | 1.2814 | 1.2814 | - |
| 27 Apr 2022 | 1.2806 | 1.2853 | 1.2778 | 1.2806 | 1.2806 | - |
| 26 Apr 2022 | 1.2736 | 1.2826 | 1.2682 | 1.2736 | 1.2736 | - |
| 25 Apr 2022 | 1.2721 | 1.2776 | 1.2719 | 1.2721 | 1.2721 | - |
| 22 Apr 2022 | 1.2589 | 1.2723 | 1.2584 | 1.2589 | 1.2589 | - |
| 21 Apr 2022 | 1.2486 | 1.2527 | 1.2459 | 1.2486 | 1.2486 | - |
| 20 Apr 2022 | 1.2604 | 1.2622 | 1.2474 | 1.2604 | 1.2604 | - |
| 19 Apr 2022 | 1.2600 | 1.2645 | 1.2569 | 1.2600 | 1.2600 | - |
| 18 Apr 2022 | 1.2615 | 1.2643 | 1.2603 | 1.2615 | 1.2615 | - |
| 15 Apr 2022 | 1.2603 | 1.2620 | 1.2587 | 1.2603 | 1.2603 | - |
| 14 Apr 2022 | 1.2566 | 1.2640 | 1.2525 | 1.2566 | 1.2566 | - |
| 13 Apr 2022 | 1.2634 | 1.2676 | 1.2593 | 1.2634 | 1.2634 | - |
| 12 Apr 2022 | 1.2640 | 1.2661 | 1.2585 | 1.2640 | 1.2640 | - |
| 11 Apr 2022 | 1.2576 | 1.2628 | 1.2572 | 1.2576 | 1.2576 | - |
| 08 Apr 2022 | 1.2587 | 1.2618 | 1.2576 | 1.2587 | 1.2587 | - |
| 07 Apr 2022 | 1.2564 | 1.2611 | 1.2538 | 1.2564 | 1.2564 | - |
| 06 Apr 2022 | 1.2484 | 1.2521 | 1.2481 | 1.2484 | 1.2484 | - |
| 05 Apr 2022 | 1.2486 | 1.2491 | 1.2401 | 1.2486 | 1.2486 | - |
| 04 Apr 2022 | 1.2527 | 1.2527 | 1.2468 | 1.2527 | 1.2527 | - |
| 01 Apr 2022 | 1.2499 | 1.2526 | 1.2475 | 1.2499 | 1.2499 | - |
| 31 Mar 2022 | 1.2482 | 1.2532 | 1.2476 | 1.2482 | 1.2482 | - |
| 30 Mar 2022 | 1.2498 | 1.2508 | 1.2431 | 1.2498 | 1.2498 | - |
| 29 Mar 2022 | 1.2518 | 1.2529 | 1.2472 | 1.2518 | 1.2518 | - |
| 28 Mar 2022 | 1.2487 | 1.2592 | 1.2473 | 1.2487 | 1.2487 | - |
| 25 Mar 2022 | 1.2520 | 1.2553 | 1.2499 | 1.2520 | 1.2520 | - |
| 24 Mar 2022 | 1.2557 | 1.2585 | 1.2511 | 1.2559 | 1.2559 | - |
| 23 Mar 2022 | 1.2579 | 1.2604 | 1.2543 | 1.2583 | 1.2583 | - |
| 22 Mar 2022 | 1.2590 | 1.2621 | 1.2571 | 1.2588 | 1.2588 | - |
| 21 Mar 2022 | 1.2606 | 1.2621 | 1.2575 | 1.2606 | 1.2606 | - |
| 18 Mar 2022 | 1.2632 | 1.2646 | 1.2596 | 1.2632 | 1.2632 | - |
| 17 Mar 2022 | 1.2687 | 1.2697 | 1.2636 | 1.2687 | 1.2687 | - |
| 16 Mar 2022 | 1.2770 | 1.2774 | 1.2691 | 1.2769 | 1.2769 | - |
| 15 Mar 2022 | 1.2821 | 1.2870 | 1.2790 | 1.2821 | 1.2821 | - |
| 14 Mar 2022 | 1.2737 | 1.2789 | 1.2733 | 1.2735 | 1.2735 | - |
| 11 Mar 2022 | 1.2756 | 1.2793 | 1.2694 | 1.2756 | 1.2756 | - |
| 10 Mar 2022 | 1.2791 | 1.2840 | 1.2759 | 1.2799 | 1.2799 | - |
| 09 Mar 2022 | 1.2888 | 1.2891 | 1.2804 | 1.2889 | 1.2889 | - |
| 08 Mar 2022 | 1.2799 | 1.2899 | 1.2796 | 1.2801 | 1.2801 | - |
| 07 Mar 2022 | 1.2713 | 1.2779 | 1.2686 | 1.2714 | 1.2714 | - |
| 04 Mar 2022 | 1.2670 | 1.2789 | 1.2670 | 1.2670 | 1.2670 | - |
| 03 Mar 2022 | 1.2646 | 1.2691 | 1.2588 | 1.2646 | 1.2646 | - |
| 02 Mar 2022 | 1.2723 | 1.2744 | 1.2657 | 1.2723 | 1.2723 | - |
| 01 Mar 2022 | 1.2665 | 1.2710 | 1.2654 | 1.2666 | 1.2666 | - |
| 28 Feb 2022 | 1.2759 | 1.2809 | 1.2661 | 1.2755 | 1.2755 | - |
| 25 Feb 2022 | 1.2807 | 1.2819 | 1.2735 | 1.2809 | 1.2809 | - |
| 24 Feb 2022 | 1.2733 | 1.2877 | 1.2733 | 1.2734 | 1.2734 | - |
| 23 Feb 2022 | 1.2767 | 1.2768 | 1.2681 | 1.2767 | 1.2767 | - |
| 22 Feb 2022 | 1.2756 | 1.2768 | 1.2717 | 1.2756 | 1.2756 | - |
| 21 Feb 2022 | 1.2756 | 1.2759 | 1.2721 | 1.2757 | 1.2757 | - |
| 18 Feb 2022 | 1.2708 | 1.2752 | 1.2672 | 1.2705 | 1.2705 | - |
| 17 Feb 2022 | 1.2696 | 1.2731 | 1.2679 | 1.2695 | 1.2695 | - |
| 16 Feb 2022 | 1.2725 | 1.2725 | 1.2666 | 1.2724 | 1.2724 | - |
| 15 Feb 2022 | 1.2728 | 1.2774 | 1.2702 | 1.2729 | 1.2729 | - |
| 14 Feb 2022 | 1.2722 | 1.2783 | 1.2722 | 1.2723 | 1.2723 | - |
| 11 Feb 2022 | 1.2733 | 1.2753 | 1.2673 | 1.2732 | 1.2732 | - |
| 10 Feb 2022 | 1.2677 | 1.2718 | 1.2636 | 1.2676 | 1.2676 | - |
| 09 Feb 2022 | 1.2704 | 1.2715 | 1.2670 | 1.2705 | 1.2705 | - |
| 08 Feb 2022 | 1.2666 | 1.2720 | 1.2664 | 1.2666 | 1.2666 | - |
| 07 Feb 2022 | 1.2745 | 1.2754 | 1.2672 | 1.2745 | 1.2745 | - |
| 04 Feb 2022 | 1.2679 | 1.2787 | 1.2662 | 1.2679 | 1.2679 | - |
| 03 Feb 2022 | 1.2686 | 1.2715 | 1.2661 | 1.2686 | 1.2686 | - |
| 02 Feb 2022 | 1.2692 | 1.2704 | 1.2648 | 1.2690 | 1.2690 | - |
| 01 Feb 2022 | 1.2719 | 1.2725 | 1.2654 | 1.2717 | 1.2717 | - |
| 31 Jan 2022 | 1.2761 | 1.2775 | 1.2694 | 1.2759 | 1.2759 | - |
| 28 Jan 2022 | 1.2745 | 1.2796 | 1.2711 | 1.2746 | 1.2746 | - |
| 27 Jan 2022 | 1.2656 | 1.2726 | 1.2651 | 1.2658 | 1.2658 | - |
| 26 Jan 2022 | 1.2616 | 1.2638 | 1.2559 | 1.2616 | 1.2616 | - |
| 25 Jan 2022 | 1.2627 | 1.2668 | 1.2620 | 1.2625 | 1.2625 | - |
| 24 Jan 2022 | 1.2564 | 1.2701 | 1.2553 | 1.2561 | 1.2561 | - |
| 21 Jan 2022 | 1.2498 | 1.2552 | 1.2498 | 1.2500 | 1.2500 | - |
| 20 Jan 2022 | 1.2510 | 1.2511 | 1.2454 | 1.2511 | 1.2511 | - |
| 19 Jan 2022 | 1.2496 | 1.2524 | 1.2455 | 1.2498 | 1.2498 | - |
| 18 Jan 2022 | 1.2514 | 1.2548 | 1.2485 | 1.2516 | 1.2516 | - |
| 17 Jan 2022 | 1.2541 | 1.2551 | 1.2500 | 1.2542 | 1.2542 | - |
| 14 Jan 2022 | 1.2509 | 1.2553 | 1.2471 | 1.2508 | 1.2508 | - |
| 13 Jan 2022 | 1.2503 | 1.2510 | 1.2452 | 1.2502 | 1.2502 | - |
| 12 Jan 2022 | 1.2579 | 1.2579 | 1.2499 | 1.2578 | 1.2578 | - |
| 11 Jan 2022 | 1.2665 | 1.2669 | 1.2597 | 1.2665 | 1.2665 | - |
| 10 Jan 2022 | 1.2646 | 1.2693 | 1.2610 | 1.2647 | 1.2647 | - |
| 07 Jan 2022 | 1.2727 | 1.2730 | 1.2643 | 1.2730 | 1.2730 | - |
| 06 Jan 2022 | 1.2758 | 1.2813 | 1.2723 | 1.2760 | 1.2760 | - |
| 05 Jan 2022 | 1.2703 | 1.2739 | 1.2691 | 1.2704 | 1.2704 | - |
| 04 Jan 2022 | 1.2751 | 1.2766 | 1.2667 | 1.2751 | 1.2751 | - |
| 03 Jan 2022 | 1.2657 | 1.2778 | 1.2644 | 1.2659 | 1.2659 | - |
| 31 Dec 2021 | 1.2743 | 1.2750 | 1.2627 | 1.2744 | 1.2744 | - |
| 30 Dec 2021 | 1.2783 | 1.2812 | 1.2769 | 1.2783 | 1.2783 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
