U.S. Markets closed

USD/CAD (USDCAD=X)

CCY - CCY Delayed Price. Currency in CAD
Add to watchlist
1.2727+0.0031 (+0.2450%)
At close: 5:00AM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20211.26471.27631.26361.26481.2648-
Jan 14, 20211.26981.27071.26331.26981.2698-
Jan 13, 20211.27061.27451.27021.27081.2708-
Jan 12, 20211.27721.27901.27331.27711.2771-
Jan 11, 20211.27261.28341.27191.27311.2731-
Jan 08, 20211.26851.27191.26591.26841.2684-
Jan 07, 20211.26671.27331.26641.26651.2665-
Jan 06, 20211.26761.27191.26301.26751.2675-
Jan 05, 20211.27801.27881.27001.27811.2781-
Jan 04, 20211.27241.27861.26631.27221.2722-
Jan 01, 20211.23501.27291.23501.23501.2350-
Dec 31, 20201.27511.27561.27141.27511.2751-
Dec 30, 20201.28231.28261.27491.28221.2822-
Dec 29, 20201.28431.28431.27821.28401.2840-
Dec 28, 20201.28361.28751.28141.28401.2840-
Dec 25, 20201.28611.29131.27111.28481.2848-
Dec 24, 20201.28421.28531.28201.28451.2845-
Dec 23, 20201.28941.29121.28401.28931.2893-
Dec 22, 20201.28531.29331.28461.28531.2853-
Dec 21, 20201.28101.29531.28041.28111.2811-
Dec 18, 20201.27321.27851.27271.27311.2731-
Dec 17, 20201.27461.27491.26901.27471.2747-
Dec 16, 20201.26991.27631.26911.27001.2700-
Dec 15, 20201.27601.27711.27291.27601.2760-
Dec 14, 20201.27511.27891.27201.27511.2751-
Dec 11, 20201.27411.27921.27191.27391.2739-
Dec 10, 20201.28251.28261.27081.28241.2824-
Dec 09, 20201.28161.28171.27711.28161.2816-
Dec 08, 20201.28041.28161.27701.28021.2802-
Dec 07, 20201.27811.28321.27761.27801.2780-
Dec 04, 20201.28671.28731.27901.28651.2865-
Dec 03, 20201.29171.29401.28681.29171.2917-
Dec 02, 20201.29351.29581.29171.29331.2933-
Dec 01, 20201.29911.29911.29431.29921.2992-
Nov 30, 20201.29831.29951.29241.29831.2983-
Nov 27, 20201.30221.30251.29721.30201.3020-
Nov 26, 20201.30031.30221.29901.30021.3002-
Nov 25, 20201.29981.30291.29891.29961.2996-
Nov 24, 20201.30751.30891.30121.30741.3074-
Nov 23, 20201.30861.31111.30451.30821.3082-
Nov 20, 20201.30851.30851.30391.30861.3086-
Nov 19, 20201.30881.31221.30691.30841.3084-
Nov 18, 20201.31041.31171.30411.31051.3105-
Nov 17, 20201.30741.31151.30621.30751.3075-
Nov 16, 20201.31241.31281.30661.31241.3124-
Nov 13, 20201.31351.31711.31151.31361.3136-
Nov 12, 20201.30571.31471.30561.30581.3058-
Nov 11, 20201.30301.30751.30091.30311.3031-
Nov 10, 20201.30081.30491.29891.30071.3007-
Nov 09, 20201.30211.30281.29301.30221.3022-
Nov 06, 20201.30821.30961.30231.30821.3082-
Nov 05, 20201.31281.31761.30301.31261.3126-
Nov 04, 20201.31001.32971.30961.31021.3102-
Nov 03, 20201.32201.32331.31051.32201.3220-
Nov 02, 20201.33651.33661.32471.33681.3368-
Oct 30, 20201.33131.33471.32801.33151.3315-
Oct 29, 20201.33121.33891.32761.33111.3311-
Oct 28, 20201.31931.33331.31771.31921.3192-
Oct 27, 20201.32051.32091.31541.32061.3206-
Oct 26, 20201.31481.32181.31381.31471.3147-
Oct 22, 20201.31381.31581.31101.31371.3137-
Oct 21, 20201.31531.31761.31241.31531.3153-
Oct 20, 20201.31191.31361.30811.31201.3120-
Oct 19, 20201.31911.32031.31131.31901.3190-
Oct 18, 20201.31801.31901.31511.31791.3179-
Oct 15, 20201.32281.32371.31771.32251.3225-
Oct 14, 20201.31481.32561.31441.31491.3149-
Oct 13, 20201.31401.31571.31161.31421.3142-
Oct 12, 20201.31111.31461.30981.31121.3112-
Oct 11, 20201.31311.31421.31011.31301.3130-
Oct 08, 20201.31921.31951.31151.31921.3192-
Oct 07, 20201.32591.32641.32181.32581.3258-
Oct 06, 20201.33201.33401.32701.33211.3321-
Oct 05, 20201.32591.32831.32421.32571.3257-
Oct 04, 20201.32911.32921.32591.32911.3291-
Oct 01, 20201.32851.33301.32821.32841.3284-
Sep 30, 20201.33051.33191.32791.33051.3305-
Sep 29, 20201.33831.34201.33181.33841.3384-
Sep 28, 20201.33591.34111.33521.33571.3357-
Sep 27, 20201.33801.34031.33551.33791.3379-
Sep 24, 20201.33501.34141.33411.33511.3351-
Sep 23, 20201.33821.34171.33691.33841.3384-
Sep 22, 20201.32961.33721.32931.32971.3297-
Sep 21, 20201.33041.33451.32861.33001.3300-
Sep 20, 20201.31971.33191.31701.31971.3197-
Sep 17, 20201.31441.31991.31381.31501.3150-
Sep 16, 20201.31811.32471.31811.31821.3182-
Sep 15, 20201.31951.32001.31561.31931.3193-
Sep 14, 20201.31781.32011.31341.31771.3177-
Sep 13, 20201.31791.31961.31521.31811.3181-
Sep 10, 20201.31861.31931.31511.31901.3190-
Sep 09, 20201.31541.31691.31191.31531.3153-
Sep 08, 20201.32381.32591.31551.32391.3239-
Sep 07, 20201.30961.32021.30871.30961.3096-
Sep 06, 20201.30761.31161.30661.30761.3076-
Sep 03, 20201.31331.31391.30791.31401.3140-
Sep 02, 20201.30471.31581.30461.30451.3045-
Sep 01, 20201.30551.30951.30531.30531.3053-
Aug 31, 20201.30371.30761.29941.30351.3035-
Aug 30, 20201.30821.31031.30251.30801.3080-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...