AUD/CAD (AUDCAD=X)

CCY - CCY Delayed Price. Currency in CAD

Add to watchlist

0.8828

+0.0056

(+0.6418%)

As of 03:01PM BST. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 04, 2022	0.8763	0.8846	0.8756	0.8828	0.8828	-
Jul 01, 2022	0.8879	0.8882	0.8746	0.8879	0.8879	-
Jun 30, 2022	0.8862	0.8915	0.8844	0.8862	0.8862	-
Jun 29, 2022	0.8888	0.8902	0.8844	0.8888	0.8888	-
Jun 28, 2022	0.8909	0.8935	0.8898	0.8909	0.8909	-
Jun 27, 2022	0.8954	0.8957	0.8899	0.8954	0.8954	-
Jun 24, 2022	0.8965	0.8980	0.8946	0.8965	0.8965	-
Jun 23, 2022	0.8951	0.8967	0.8919	0.8951	0.8951	-
Jun 22, 2022	0.9003	0.9002	0.8937	0.9003	0.9003	-
Jun 21, 2022	0.9047	0.9055	0.8988	0.9047	0.9047	-
Jun 20, 2022	0.9037	0.9088	0.9021	0.9037	0.9037	-
Jun 17, 2022	0.9119	0.9120	0.9017	0.9119	0.9119	-
Jun 16, 2022	0.9033	0.9049	0.8994	0.9033	0.9033	-
Jun 15, 2022	0.8914	0.9011	0.8917	0.8914	0.8914	-
Jun 14, 2022	0.8944	0.8970	0.8880	0.8944	0.8944	-
Jun 13, 2022	0.8981	0.9009	0.8910	0.8981	0.8981	-
Jun 10, 2022	0.9016	0.9087	0.9000	0.9016	0.9016	-
Jun 09, 2022	0.9021	0.9036	0.8985	0.9021	0.9021	-
Jun 08, 2022	0.9051	0.9062	0.9008	0.9051	0.9051	-
Jun 07, 2022	0.9043	0.9099	0.9020	0.9043	0.9043	-
Jun 06, 2022	0.9067	0.9081	0.9042	0.9067	0.9067	-
Jun 03, 2022	0.9129	0.9146	0.9069	0.9129	0.9129	-
Jun 02, 2022	0.9086	0.9136	0.9058	0.9086	0.9086	-
Jun 01, 2022	0.9077	0.9120	0.9060	0.9077	0.9077	-
May 31, 2022	0.9102	0.9116	0.9046	0.9102	0.9102	-
May 30, 2022	0.9110	0.9129	0.9088	0.9110	0.9110	-
May 27, 2022	0.9067	0.9129	0.9059	0.9067	0.9067	-
May 26, 2022	0.9088	0.9102	0.9039	0.9088	0.9088	-
May 25, 2022	0.9107	0.9126	0.9056	0.9107	0.9107	-
May 24, 2022	0.9064	0.9098	0.9040	0.9064	0.9064	-
May 23, 2022	0.9050	0.9108	0.9046	0.9050	0.9050	-
May 20, 2022	0.9026	0.9043	0.8987	0.9026	0.9026	-
May 19, 2022	0.8965	0.9050	0.8948	0.8965	0.8965	-
May 18, 2022	0.9001	0.9018	0.8967	0.9001	0.9001	-
May 17, 2022	0.8960	0.9026	0.8952	0.8960	0.8960	-
May 16, 2022	0.8965	0.8974	0.8921	0.8965	0.8965	-
May 13, 2022	0.8949	0.8974	0.8933	0.8949	0.8949	-
May 12, 2022	0.9001	0.9022	0.8924	0.9001	0.9001	-
May 11, 2022	0.9036	0.9115	0.9032	0.9036	0.9036	-
May 10, 2022	0.9050	0.9074	0.9008	0.9050	0.9050	-
May 09, 2022	0.9100	0.9102	0.9038	0.9100	0.9100	-
May 06, 2022	0.9128	0.9155	0.9084	0.9128	0.9128	-
May 05, 2022	0.9238	0.9243	0.9109	0.9238	0.9238	-
May 04, 2022	0.9114	0.9167	0.9096	0.9114	0.9114	-
May 03, 2022	0.9075	0.9167	0.9074	0.9075	0.9075	-
May 02, 2022	0.9081	0.9112	0.9045	0.9081	0.9081	-
Apr 29, 2022	0.9098	0.9141	0.9077	0.9098	0.9098	-
Apr 28, 2022	0.9130	0.9165	0.9071	0.9130	0.9130	-
Apr 27, 2022	0.9145	0.9189	0.9126	0.9145	0.9145	-
Apr 26, 2022	0.9142	0.9201	0.9136	0.9142	0.9142	-
Apr 25, 2022	0.9201	0.9202	0.9110	0.9201	0.9201	-
Apr 22, 2022	0.9266	0.9277	0.9203	0.9266	0.9266	-
Apr 21, 2022	0.9296	0.9297	0.9230	0.9296	0.9296	-
Apr 20, 2022	0.9319	0.9348	0.9287	0.9319	0.9319	-
Apr 19, 2022	0.9270	0.9316	0.9259	0.9270	0.9270	-
Apr 18, 2022	0.9327	0.9333	0.9274	0.9327	0.9327	-
Apr 15, 2022	0.9341	0.9348	0.9319	0.9341	0.9341	-
Apr 14, 2022	0.9363	0.9377	0.9323	0.9363	0.9363	-
Apr 13, 2022	0.9414	0.9430	0.9349	0.9414	0.9414	-
Apr 12, 2022	0.9373	0.9445	0.9363	0.9373	0.9373	-
Apr 11, 2022	0.9366	0.9384	0.9355	0.9366	0.9366	-
Apr 08, 2022	0.9412	0.9421	0.9364	0.9414	0.9414	-
Apr 07, 2022	0.9428	0.9435	0.9383	0.9428	0.9428	-
Apr 06, 2022	0.9470	0.9488	0.9413	0.9470	0.9470	-
Apr 05, 2022	0.9419	0.9515	0.9407	0.9419	0.9419	-
Apr 04, 2022	0.9378	0.9434	0.9372	0.9378	0.9378	-
Apr 01, 2022	0.9359	0.9405	0.9339	0.9359	0.9359	-
Mar 31, 2022	0.9364	0.9394	0.9340	0.9364	0.9364	-
Mar 30, 2022	0.9391	0.9407	0.9344	0.9391	0.9391	-
Mar 29, 2022	0.9388	0.9398	0.9342	0.9388	0.9388	-
Mar 28, 2022	0.9387	0.9415	0.9367	0.9387	0.9387	-
Mar 25, 2022	0.9400	0.9438	0.9384	0.9403	0.9403	-
Mar 24, 2022	0.9420	0.9423	0.9388	0.9418	0.9418	-
Mar 23, 2022	0.9388	0.9417	0.9370	0.9390	0.9390	-
Mar 22, 2022	0.9309	0.9380	0.9289	0.9309	0.9309	-
Mar 21, 2022	0.9341	0.9351	0.9304	0.9340	0.9340	-
Mar 18, 2022	0.9324	0.9361	0.9296	0.9324	0.9324	-
Mar 17, 2022	0.9248	0.9339	0.9244	0.9247	0.9247	-
Mar 16, 2022	0.9182	0.9243	0.9171	0.9182	0.9182	-
Mar 15, 2022	0.9229	0.9264	0.9202	0.9229	0.9229	-
Mar 14, 2022	0.9291	0.9293	0.9224	0.9292	0.9292	-
Mar 11, 2022	0.9395	0.9395	0.9287	0.9396	0.9396	-
Mar 10, 2022	0.9362	0.9414	0.9349	0.9364	0.9364	-
Mar 09, 2022	0.9370	0.9414	0.9357	0.9368	0.9368	-
Mar 08, 2022	0.9380	0.9403	0.9329	0.9381	0.9381	-
Mar 07, 2022	0.9397	0.9457	0.9347	0.9401	0.9401	-
Mar 04, 2022	0.9295	0.9394	0.9278	0.9294	0.9294	-
Mar 03, 2022	0.9217	0.9284	0.9202	0.9223	0.9223	-
Mar 02, 2022	0.9238	0.9261	0.9203	0.9239	0.9239	-
Mar 01, 2022	0.9193	0.9226	0.9187	0.9195	0.9195	-
Feb 28, 2022	0.9162	0.9211	0.9156	0.9165	0.9165	-
Feb 25, 2022	0.9170	0.9238	0.9150	0.9171	0.9171	-
Feb 24, 2022	0.9203	0.9212	0.9137	0.9203	0.9203	-
Feb 23, 2022	0.9223	0.9240	0.9206	0.9226	0.9226	-
Feb 22, 2022	0.9161	0.9207	0.9161	0.9164	0.9164	-
Feb 21, 2022	0.9147	0.9196	0.9142	0.9148	0.9148	-
Feb 18, 2022	0.9133	0.9162	0.9122	0.9130	0.9130	-
Feb 17, 2022	0.9132	0.9162	0.9102	0.9133	0.9133	-
Feb 16, 2022	0.9096	0.9116	0.9079	0.9094	0.9094	-
Feb 15, 2022	0.9078	0.9115	0.9051	0.9078	0.9078	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.30+321.86(+1.05%)

Nasdaq11,127.80+99.14(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil109.62+1.19(+1.10%)

Gold1,809.40+7.90(+0.44%)

AUD/CAD (AUDCAD=X)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.30
+321.86(+1.05%)

Nasdaq
11,127.80
+99.14(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
109.62
+1.19(+1.10%)

Gold
1,809.40
+7.90(+0.44%)