Australia markets closed

CAD/USD (CADUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
0.7298+0.0001 (+0.0110%)
As of 01:43PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.72970.73200.72950.73000.7300-
24 Apr 20240.73200.73240.72840.73200.7320-
23 Apr 20240.72990.73220.72920.72990.7299-
22 Apr 20240.72790.72940.72730.72790.7279-
19 Apr 20240.72630.72860.72450.72630.7263-
18 Apr 20240.72610.72850.72600.72610.7261-
17 Apr 20240.72370.72550.72280.72370.7237-
16 Apr 20240.72540.72610.72230.72540.7254-
15 Apr 20240.72680.72860.72570.72680.7268-
12 Apr 20240.73060.73090.72620.73060.7306-
11 Apr 20240.73060.73200.72860.73060.7306-
10 Apr 20240.73680.73760.73020.73680.7368-
09 Apr 20240.73690.73820.73540.73690.7369-
08 Apr 20240.73510.73690.73440.73510.7351-
05 Apr 20240.73830.73860.73280.73830.7383-
04 Apr 20240.73940.74190.73920.73940.7394-
03 Apr 20240.73720.74010.73590.73720.7372-
02 Apr 20240.73670.73770.73610.73670.7367-
01 Apr 20240.73950.73990.73610.73950.7395-
29 Mar 20240.73880.73890.73780.73880.7388-
28 Mar 20240.73610.73900.73460.73610.7361-
27 Mar 20240.73630.73680.73490.73630.7363-
26 Mar 20240.73610.73790.73590.73610.7361-
25 Mar 20240.73470.73690.73460.73470.7347-
22 Mar 20240.73930.73980.73500.73930.7393-
21 Mar 20240.74230.74310.73850.74230.7423-
20 Mar 20240.73680.73730.73500.73680.7368-
19 Mar 20240.73880.73890.73460.73880.7388-
18 Mar 20240.73820.73960.73800.73820.7382-
15 Mar 20240.73870.74020.73810.73870.7387-
14 Mar 20240.74260.74300.73890.74260.7426-
13 Mar 20240.74110.74290.74080.74110.7411-
12 Mar 20240.74200.74270.73940.74200.7420-
11 Mar 20240.74160.74240.74030.74160.7416-
08 Mar 20240.74340.74500.74200.74340.7434-
07 Mar 20240.74000.74280.73940.74000.7400-
06 Mar 20240.73580.74040.73530.73580.7358-
05 Mar 20240.73680.73760.73500.73680.7368-
04 Mar 20240.73790.73830.73620.73790.7379-
01 Mar 20240.73670.73820.73530.73670.7367-
29 Feb 20240.73650.73840.73540.73650.7365-
28 Feb 20240.73900.73930.73510.73900.7390-
27 Feb 20240.74070.74160.73880.74070.7407-
26 Feb 20240.74020.74070.73920.74030.7403-
23 Feb 20240.74180.74300.73990.74180.7418-
22 Feb 20240.74090.74410.74040.74090.7409-
21 Feb 20240.73950.74070.73880.73950.7395-
20 Feb 20240.74090.74230.73910.74090.7409-
19 Feb 20240.74200.74260.74100.74200.7420-
16 Feb 20240.74260.74280.74040.74260.7426-
15 Feb 20240.73860.74200.73800.73860.7386-
14 Feb 20240.73710.73910.73680.73710.7371-
13 Feb 20240.74320.74430.73660.74320.7432-
12 Feb 20240.74310.74430.74210.74310.7431-
09 Feb 20240.74290.74550.74180.74290.7429-
08 Feb 20240.74270.74370.74120.74270.7427-
07 Feb 20240.74130.74320.74110.74130.7413-
06 Feb 20240.73840.74080.73840.73840.7384-
05 Feb 20240.74240.74270.73840.74240.7424-
02 Feb 20240.74720.74830.74210.74720.7472-
01 Feb 20240.74430.74750.74280.74430.7443-
31 Jan 20240.74620.74850.74430.74620.7462-
30 Jan 20240.74560.74640.74370.74560.7456-
29 Jan 20240.74330.74490.74270.74330.7433-
26 Jan 20240.74200.74540.74170.74200.7420-
25 Jan 20240.73930.74140.73890.73930.7393-
24 Jan 20240.74320.74460.74110.74320.7432-
23 Jan 20240.74200.74340.74120.74200.7420-
22 Jan 20240.74450.74550.74300.74450.7445-
19 Jan 20240.74150.74330.74070.74150.7415-
18 Jan 20240.74060.74180.73940.74060.7406-
17 Jan 20240.74130.74180.73850.74130.7413-
16 Jan 20240.74430.74440.74070.74430.7443-
15 Jan 20240.74570.74600.74360.74570.7457-
12 Jan 20240.74740.74940.74610.74740.7474-
11 Jan 20240.74750.74950.74390.74750.7475-
10 Jan 20240.74690.74820.74660.74690.7469-
09 Jan 20240.74910.74960.74550.74910.7491-
08 Jan 20240.74850.74940.74600.74850.7485-
05 Jan 20240.74880.75250.74640.74880.7488-
04 Jan 20240.74920.75090.74820.74920.7492-
03 Jan 20240.75060.75100.74820.75060.7506-
02 Jan 20240.75520.75590.75040.75520.7552-
01 Jan 20240.75530.75530.75480.75530.7553-
29 Dec 20230.75590.75880.75390.75590.7559-
28 Dec 20230.75750.75860.75580.75750.7575-
27 Dec 20230.75790.75880.75690.75790.7579-
26 Dec 20230.75470.75750.75410.75470.7547-
25 Dec 20230.75430.75900.75250.75430.7543-
22 Dec 20230.75280.75640.75230.75280.7528-
21 Dec 20230.74860.75230.74850.74860.7486-
20 Dec 20230.75000.75100.74890.75000.7500-
19 Dec 20230.74640.75000.74630.74640.7464-
18 Dec 20230.74730.74910.74580.74730.7473-
15 Dec 20230.74590.74880.74550.74590.7459-
14 Dec 20230.74030.74600.74020.74030.7403-
13 Dec 20230.73610.73800.73490.73610.7361-
12 Dec 20230.73650.73810.73450.73650.7365-
11 Dec 20230.73630.73800.73510.73630.7363-
08 Dec 20230.73540.73800.73500.73540.7354-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...