Australia markets closed

CAD/USD (CADUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
0.7790-0.0009 (-0.1207%)
At close: 03:43AM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 May 20220.77900.77900.77900.77900.7790-
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-
08 Feb 20220.78950.78960.78620.78950.7895-
07 Feb 20220.78460.78910.78400.78460.7846-
04 Feb 20220.78870.78980.78200.78870.7887-
03 Feb 20220.78830.78980.78650.78820.7882-
02 Feb 20220.78790.79070.78710.78800.7880-
01 Feb 20220.78620.79020.78580.78630.7863-
31 Jan 20220.78360.78780.78280.78380.7838-
28 Jan 20220.78460.78670.78150.78460.7846-
27 Jan 20220.79010.79050.78580.79000.7900-
26 Jan 20220.79270.79620.79130.79270.7927-
25 Jan 20220.79200.79240.78940.79200.7920-
24 Jan 20220.79600.79660.78740.79610.7961-
21 Jan 20220.80010.80010.79670.80000.8000-
20 Jan 20220.79930.80290.79930.79930.7993-
19 Jan 20220.80020.80290.79850.80020.8002-
18 Jan 20220.79910.80100.79690.79900.7990-
17 Jan 20220.79740.80000.79680.79730.7973-
14 Jan 20220.79940.80180.79660.79950.7995-
13 Jan 20220.79980.80310.79940.79990.7999-
12 Jan 20220.79500.80010.79500.79510.7951-
11 Jan 20220.78960.79380.78930.78960.7896-
10 Jan 20220.79080.79300.78780.79070.7907-
07 Jan 20220.78570.79100.78560.78550.7855-
06 Jan 20220.78380.78600.78040.78370.7837-
05 Jan 20220.78720.78800.78500.78710.7871-
04 Jan 20220.78420.78940.78340.78420.7842-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...