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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Oct 2021 | 1.2359 | 1.2400 | 1.2335 | 1.2385 | 1.2385 | - |
| 22 Oct 2021 | 1.2370 | 1.2386 | 1.2321 | 1.2370 | 1.2370 | - |
| 21 Oct 2021 | 1.2324 | 1.2353 | 1.2289 | 1.2324 | 1.2324 | - |
| 20 Oct 2021 | 1.2353 | 1.2365 | 1.2318 | 1.2354 | 1.2354 | - |
| 19 Oct 2021 | 1.2371 | 1.2372 | 1.2310 | 1.2372 | 1.2372 | - |
| 18 Oct 2021 | 1.2375 | 1.2408 | 1.2350 | 1.2374 | 1.2374 | - |
| 15 Oct 2021 | 1.2373 | 1.2389 | 1.2336 | 1.2375 | 1.2375 | - |
| 14 Oct 2021 | 1.2436 | 1.2438 | 1.2355 | 1.2437 | 1.2437 | - |
| 13 Oct 2021 | 1.2477 | 1.2478 | 1.2433 | 1.2476 | 1.2476 | - |
| 12 Oct 2021 | 1.2480 | 1.2498 | 1.2440 | 1.2480 | 1.2480 | - |
| 11 Oct 2021 | 1.2486 | 1.2486 | 1.2445 | 1.2484 | 1.2484 | - |
| 08 Oct 2021 | 1.2548 | 1.2561 | 1.2453 | 1.2547 | 1.2547 | - |
| 07 Oct 2021 | 1.2585 | 1.2598 | 1.2538 | 1.2586 | 1.2586 | - |
| 06 Oct 2021 | 1.2585 | 1.2647 | 1.2582 | 1.2583 | 1.2583 | - |
| 05 Oct 2021 | 1.2588 | 1.2627 | 1.2550 | 1.2590 | 1.2590 | - |
| 04 Oct 2021 | 1.2624 | 1.2653 | 1.2558 | 1.2625 | 1.2625 | - |
| 01 Oct 2021 | 1.2684 | 1.2737 | 1.2647 | 1.2684 | 1.2684 | - |
| 30 Sept 2021 | 1.2756 | 1.2756 | 1.2632 | 1.2754 | 1.2754 | - |
| 29 Sept 2021 | 1.2675 | 1.2756 | 1.2666 | 1.2677 | 1.2677 | - |
| 28 Sept 2021 | 1.2628 | 1.2707 | 1.2594 | 1.2626 | 1.2626 | - |
| 27 Sept 2021 | 1.2649 | 1.2669 | 1.2610 | 1.2649 | 1.2649 | - |
| 24 Sept 2021 | 1.2660 | 1.2729 | 1.2641 | 1.2662 | 1.2662 | - |
| 23 Sept 2021 | 1.2785 | 1.2795 | 1.2635 | 1.2786 | 1.2786 | - |
| 22 Sept 2021 | 1.2816 | 1.2824 | 1.2723 | 1.2821 | 1.2821 | - |
| 21 Sept 2021 | 1.2806 | 1.2847 | 1.2741 | 1.2802 | 1.2802 | - |
| 20 Sept 2021 | 1.2762 | 1.2892 | 1.2758 | 1.2764 | 1.2764 | - |
| 17 Sept 2021 | 1.2680 | 1.2761 | 1.2636 | 1.2681 | 1.2681 | - |
| 16 Sept 2021 | 1.2623 | 1.2697 | 1.2614 | 1.2618 | 1.2618 | - |
| 15 Sept 2021 | 1.2691 | 1.2707 | 1.2636 | 1.2690 | 1.2690 | - |
| 14 Sept 2021 | 1.2647 | 1.2682 | 1.2602 | 1.2648 | 1.2648 | - |
| 13 Sept 2021 | 1.2678 | 1.2694 | 1.2638 | 1.2680 | 1.2680 | - |
| 10 Sept 2021 | 1.2665 | 1.2672 | 1.2583 | 1.2663 | 1.2663 | - |
| 09 Sept 2021 | 1.2697 | 1.2727 | 1.2645 | 1.2694 | 1.2694 | - |
| 08 Sept 2021 | 1.2647 | 1.2761 | 1.2626 | 1.2646 | 1.2646 | - |
| 07 Sept 2021 | 1.2535 | 1.2642 | 1.2518 | 1.2534 | 1.2534 | - |
| 06 Sept 2021 | 1.2530 | 1.2558 | 1.2524 | 1.2530 | 1.2530 | - |
| 03 Sept 2021 | 1.2553 | 1.2558 | 1.2498 | 1.2552 | 1.2552 | - |
| 02 Sept 2021 | 1.2616 | 1.2638 | 1.2552 | 1.2622 | 1.2622 | - |
| 01 Sept 2021 | 1.2614 | 1.2636 | 1.2579 | 1.2616 | 1.2616 | - |
| 31 Aug 2021 | 1.2609 | 1.2652 | 1.2568 | 1.2609 | 1.2609 | - |
| 30 Aug 2021 | 1.2609 | 1.2633 | 1.2575 | 1.2611 | 1.2611 | - |
| 27 Aug 2021 | 1.2686 | 1.2707 | 1.2612 | 1.2685 | 1.2685 | - |
| 26 Aug 2021 | 1.2589 | 1.2655 | 1.2589 | 1.2589 | 1.2589 | - |
| 25 Aug 2021 | 1.2593 | 1.2640 | 1.2587 | 1.2596 | 1.2596 | - |
| 24 Aug 2021 | 1.2652 | 1.2658 | 1.2579 | 1.2651 | 1.2651 | - |
| 23 Aug 2021 | 1.2821 | 1.2821 | 1.2661 | 1.2826 | 1.2826 | - |
| 20 Aug 2021 | 1.2829 | 1.2948 | 1.2813 | 1.2831 | 1.2831 | - |
| 19 Aug 2021 | 1.2661 | 1.2816 | 1.2658 | 1.2663 | 1.2663 | - |
| 18 Aug 2021 | 1.2626 | 1.2642 | 1.2602 | 1.2627 | 1.2627 | - |
| 17 Aug 2021 | 1.2571 | 1.2633 | 1.2571 | 1.2570 | 1.2570 | - |
| 16 Aug 2021 | 1.2514 | 1.2583 | 1.2514 | 1.2516 | 1.2516 | - |
| 13 Aug 2021 | 1.2519 | 1.2532 | 1.2503 | 1.2520 | 1.2520 | - |
| 12 Aug 2021 | 1.2505 | 1.2528 | 1.2498 | 1.2507 | 1.2507 | - |
| 11 Aug 2021 | 1.2518 | 1.2547 | 1.2492 | 1.2519 | 1.2519 | - |
| 10 Aug 2021 | 1.2575 | 1.2589 | 1.2523 | 1.2574 | 1.2574 | - |
| 09 Aug 2021 | 1.2572 | 1.2587 | 1.2532 | 1.2571 | 1.2571 | - |
| 06 Aug 2021 | 1.2501 | 1.2581 | 1.2495 | 1.2501 | 1.2501 | - |
| 05 Aug 2021 | 1.2544 | 1.2544 | 1.2474 | 1.2545 | 1.2545 | - |
| 04 Aug 2021 | 1.2533 | 1.2562 | 1.2515 | 1.2533 | 1.2533 | - |
| 03 Aug 2021 | 1.2499 | 1.2575 | 1.2488 | 1.2501 | 1.2501 | - |
| 02 Aug 2021 | 1.2471 | 1.2503 | 1.2453 | 1.2467 | 1.2467 | - |
| 30 July 2021 | 1.2450 | 1.2486 | 1.2423 | 1.2449 | 1.2449 | - |
| 29 July 2021 | 1.2519 | 1.2529 | 1.2434 | 1.2520 | 1.2520 | - |
| 28 July 2021 | 1.2590 | 1.2600 | 1.2557 | 1.2591 | 1.2591 | - |
| 27 July 2021 | 1.2543 | 1.2594 | 1.2537 | 1.2540 | 1.2540 | - |
| 26 July 2021 | 1.2569 | 1.2589 | 1.2530 | 1.2567 | 1.2567 | - |
| 23 July 2021 | 1.2563 | 1.2603 | 1.2553 | 1.2564 | 1.2564 | - |
| 22 July 2021 | 1.2570 | 1.2592 | 1.2527 | 1.2569 | 1.2569 | - |
| 21 July 2021 | 1.2676 | 1.2729 | 1.2527 | 1.2675 | 1.2675 | - |
| 20 July 2021 | 1.2749 | 1.2785 | 1.2722 | 1.2746 | 1.2746 | - |
| 19 July 2021 | 1.2618 | 1.2801 | 1.2615 | 1.2617 | 1.2617 | - |
| 16 July 2021 | 1.2591 | 1.2612 | 1.2563 | 1.2589 | 1.2589 | - |
| 15 July 2021 | 1.2515 | 1.2582 | 1.2502 | 1.2515 | 1.2515 | - |
| 14 July 2021 | 1.2524 | 1.2524 | 1.2449 | 1.2521 | 1.2521 | - |
| 13 July 2021 | 1.2453 | 1.2538 | 1.2442 | 1.2455 | 1.2455 | - |
| 12 July 2021 | 1.2449 | 1.2512 | 1.2449 | 1.2447 | 1.2447 | - |
| 09 July 2021 | 1.2530 | 1.2556 | 1.2465 | 1.2528 | 1.2528 | - |
| 08 July 2021 | 1.2482 | 1.2590 | 1.2478 | 1.2482 | 1.2482 | - |
| 07 July 2021 | 1.2461 | 1.2517 | 1.2422 | 1.2458 | 1.2458 | - |
| 06 July 2021 | 1.2340 | 1.2494 | 1.2302 | 1.2340 | 1.2340 | - |
| 05 July 2021 | 1.2333 | 1.2369 | 1.2326 | 1.2330 | 1.2330 | - |
| 02 July 2021 | 1.2440 | 1.2449 | 1.2341 | 1.2441 | 1.2441 | - |
| 01 July 2021 | 1.2396 | 1.2426 | 1.2365 | 1.2393 | 1.2393 | - |
| 30 June 2021 | 1.2397 | 1.2422 | 1.2356 | 1.2396 | 1.2396 | - |
| 29 June 2021 | 1.2334 | 1.2397 | 1.2330 | 1.2334 | 1.2334 | - |
| 28 June 2021 | 1.2291 | 1.2347 | 1.2287 | 1.2292 | 1.2292 | - |
| 25 June 2021 | 1.2322 | 1.2328 | 1.2272 | 1.2322 | 1.2322 | - |
| 24 June 2021 | 1.2303 | 1.2341 | 1.2281 | 1.2303 | 1.2303 | - |
| 23 June 2021 | 1.2311 | 1.2328 | 1.2252 | 1.2310 | 1.2310 | - |
| 22 June 2021 | 1.2371 | 1.2402 | 1.2362 | 1.2370 | 1.2370 | - |
| 21 June 2021 | 1.2452 | 1.2485 | 1.2366 | 1.2450 | 1.2450 | - |
| 18 June 2021 | 1.2346 | 1.2479 | 1.2340 | 1.2345 | 1.2345 | - |
| 17 June 2021 | 1.2279 | 1.2355 | 1.2261 | 1.2278 | 1.2278 | - |
| 16 June 2021 | 1.2184 | 1.2190 | 1.2158 | 1.2186 | 1.2186 | - |
| 15 June 2021 | 1.2141 | 1.2202 | 1.2129 | 1.2141 | 1.2141 | - |
| 14 June 2021 | 1.2157 | 1.2170 | 1.2128 | 1.2158 | 1.2158 | - |
| 11 June 2021 | 1.2096 | 1.2163 | 1.2079 | 1.2093 | 1.2093 | - |
| 10 June 2021 | 1.2115 | 1.2124 | 1.2071 | 1.2115 | 1.2115 | - |
| 09 June 2021 | 1.2115 | 1.2115 | 1.2057 | 1.2111 | 1.2111 | - |
| 08 June 2021 | 1.2087 | 1.2101 | 1.2070 | 1.2087 | 1.2087 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
