Australia markets close in 3 hours 49 minutes

CAD/USD (CADUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
0.7767-0.0002 (-0.0217%)
As of 03:23AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 June 20220.77680.77810.77650.77670.7767-
27 June 20220.77540.77740.77430.77540.7754-
24 June 20220.77000.77520.76930.77000.7700-
23 June 20220.77140.77300.77010.77140.7714-
22 June 20220.77330.77400.76950.77330.7733-
21 June 20220.77030.77480.77020.77030.7703-
20 June 20220.76920.77030.76780.76920.7692-
17 June 20220.77200.77270.76460.77200.7720-
16 June 20220.77680.77760.77110.77680.7768-
15 June 20220.77250.77420.77090.77250.7725-
14 June 20220.77580.77720.77280.77580.7758-
13 June 20220.78140.78170.77640.78140.7814-
10 June 20220.78720.78860.78050.78720.7872-
09 June 20220.79670.79690.79010.79670.7967-
08 June 20220.79770.79880.79630.79770.7977-
07 June 20220.79490.79740.79250.79490.7949-
06 June 20220.79460.79770.79380.79460.7946-
03 June 20220.79560.79670.79450.79560.7956-
02 June 20220.78960.79490.78830.78960.7896-
01 June 20220.79120.79270.78900.79120.7912-
31 May 20220.79020.79180.78830.79020.7902-
30 May 20220.78590.79050.78580.78590.7859-
27 May 20220.78290.78560.78240.78290.7829-
26 May 20220.78000.78260.77840.78000.7800-
25 May 20220.77990.78070.77640.77990.7799-
24 May 20220.78200.78250.77690.78200.7820-
23 May 20220.78050.78320.78020.78050.7805-
20 May 20220.78010.78270.77850.78010.7801-
19 May 20220.77610.78230.77600.77610.7761-
18 May 20220.78080.78150.77790.78080.7808-
17 May 20220.77820.78080.77800.77820.7782-
16 May 20220.77480.77640.77040.77480.7748-
13 May 20220.76790.77370.76750.76790.7679-
12 May 20220.76960.77060.76580.76960.7696-
11 May 20220.76740.77390.76710.76740.7674-
10 May 20220.76870.77140.76710.76870.7687-
09 May 20220.77410.77470.76980.77410.7741-
06 May 20220.77960.78040.77550.77960.7796-
05 May 20220.78510.78660.77830.78510.7851-
04 May 20220.77920.78110.77830.77920.7792-
03 May 20220.77680.77970.77560.77680.7768-
02 May 20220.77800.77850.77440.77800.7780-
29 Apr 20220.78100.78620.78020.78100.7810-
28 Apr 20220.78040.78130.77650.78040.7804-
27 Apr 20220.78090.78260.77800.78090.7809-
26 Apr 20220.78520.78850.77970.78520.7852-
25 Apr 20220.78610.78620.78270.78610.7861-
22 Apr 20220.79430.79470.78590.79430.7943-
21 Apr 20220.80090.80260.79830.80090.8009-
20 Apr 20220.79340.80170.79220.79340.7934-
19 Apr 20220.79360.79560.79080.79360.7936-
18 Apr 20220.79270.79340.79100.79270.7927-
15 Apr 20220.79350.79450.79240.79350.7935-
14 Apr 20220.79580.79840.79110.79580.7958-
13 Apr 20220.79150.79410.78890.79150.7915-
12 Apr 20220.79110.79460.78980.79110.7911-
11 Apr 20220.79520.79540.79190.79520.7952-
08 Apr 20220.79450.79520.79250.79450.7945-
07 Apr 20220.79590.79760.79300.79590.7959-
06 Apr 20220.80100.80120.79870.80100.8010-
05 Apr 20220.80090.80640.80060.80090.8009-
04 Apr 20220.79830.80210.79830.79830.7983-
01 Apr 20220.80010.80160.79830.80010.8001-
31 Mar 20220.80110.80160.79790.80110.8011-
30 Mar 20220.80010.80440.79950.80010.8001-
29 Mar 20220.79880.80180.79810.79880.7988-
28 Mar 20220.80080.80170.79420.80080.8008-
25 Mar 20220.79870.80010.79660.79870.7987-
24 Mar 20220.79640.79930.79460.79620.7962-
23 Mar 20220.79500.79730.79340.79470.7947-
22 Mar 20220.79430.79550.79230.79440.7944-
21 Mar 20220.79330.79520.79230.79330.7933-
18 Mar 20220.79160.79390.79070.79170.7917-
17 Mar 20220.78820.79140.78760.78820.7882-
16 Mar 20220.78310.78800.78280.78320.7832-
15 Mar 20220.78000.78180.77700.78000.7800-
14 Mar 20220.78510.78530.78190.78520.7852-
11 Mar 20220.78390.78780.78170.78400.7840-
10 Mar 20220.78180.78370.77880.78130.7813-
09 Mar 20220.77590.78100.77570.77590.7759-
08 Mar 20220.78130.78150.77530.78120.7812-
07 Mar 20220.78660.78830.78250.78650.7865-
04 Mar 20220.78930.78930.78190.78920.7892-
03 Mar 20220.79080.79440.78800.79080.7908-
02 Mar 20220.78590.79010.78470.78590.7859-
01 Mar 20220.78960.79030.78680.78950.7895-
28 Feb 20220.78370.78980.78070.78400.7840-
25 Feb 20220.78080.78520.78010.78070.7807-
24 Feb 20220.78540.78540.77660.78530.7853-
23 Feb 20220.78320.78860.78320.78330.7833-
22 Feb 20220.78390.78630.78320.78390.7839-
21 Feb 20220.78400.78610.78380.78390.7839-
18 Feb 20220.78690.78910.78420.78710.7871-
17 Feb 20220.78760.78870.78550.78770.7877-
16 Feb 20220.78590.78950.78590.78590.7859-
15 Feb 20220.78570.78730.78290.78560.7856-
14 Feb 20220.78600.78610.78230.78590.7859-
11 Feb 20220.78530.78910.78410.78540.7854-
10 Feb 20220.78880.79140.78630.78890.7889-
09 Feb 20220.78720.78930.78650.78710.7871-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...