CCY - Delayed Quote • CAD
USD/CAD (USDCAD=X)
At close: 5:21 AM GMT+1
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 27, 2024 | 1.3669 | 1.3669 | 1.3669 | 1.3669 | 1.3669 | - |
| Apr 26, 2024 | 1.3658 | 1.3694 | 1.3637 | 1.3658 | 1.3658 | - |
| Apr 25, 2024 | 1.3704 | 1.3730 | 1.3664 | 1.3704 | 1.3704 | - |
| Apr 24, 2024 | 1.3661 | 1.3729 | 1.3654 | 1.3661 | 1.3661 | - |
| Apr 23, 2024 | 1.3700 | 1.3714 | 1.3657 | 1.3700 | 1.3700 | - |
| Apr 22, 2024 | 1.3738 | 1.3749 | 1.3710 | 1.3739 | 1.3739 | - |
| Apr 19, 2024 | 1.3769 | 1.3803 | 1.3725 | 1.3769 | 1.3769 | - |
| Apr 18, 2024 | 1.3772 | 1.3775 | 1.3727 | 1.3772 | 1.3772 | - |
| Apr 17, 2024 | 1.3819 | 1.3836 | 1.3783 | 1.3819 | 1.3819 | - |
| Apr 16, 2024 | 1.3786 | 1.3845 | 1.3773 | 1.3786 | 1.3786 | - |
| Apr 15, 2024 | 1.3758 | 1.3780 | 1.3725 | 1.3758 | 1.3758 | - |
| Apr 12, 2024 | 1.3687 | 1.3771 | 1.3682 | 1.3687 | 1.3687 | - |
| Apr 11, 2024 | 1.3687 | 1.3726 | 1.3662 | 1.3687 | 1.3687 | - |
| Apr 10, 2024 | 1.3573 | 1.3695 | 1.3557 | 1.3573 | 1.3573 | - |
| Apr 9, 2024 | 1.3571 | 1.3598 | 1.3547 | 1.3571 | 1.3571 | - |
| Apr 8, 2024 | 1.3604 | 1.3616 | 1.3570 | 1.3604 | 1.3604 | - |
| Apr 5, 2024 | 1.3544 | 1.3647 | 1.3540 | 1.3544 | 1.3544 | - |
| Apr 4, 2024 | 1.3524 | 1.3527 | 1.3478 | 1.3524 | 1.3524 | - |
| Apr 3, 2024 | 1.3564 | 1.3588 | 1.3513 | 1.3564 | 1.3564 | - |
| Apr 2, 2024 | 1.3574 | 1.3584 | 1.3556 | 1.3574 | 1.3574 | - |
| Apr 1, 2024 | 1.3522 | 1.3585 | 1.3515 | 1.3522 | 1.3522 | - |
| Mar 29, 2024 | 1.3536 | 1.3555 | 1.3533 | 1.3536 | 1.3536 | - |
| Mar 28, 2024 | 1.3586 | 1.3613 | 1.3531 | 1.3586 | 1.3586 | - |
| Mar 27, 2024 | 1.3581 | 1.3608 | 1.3573 | 1.3581 | 1.3581 | - |
| Mar 26, 2024 | 1.3585 | 1.3589 | 1.3553 | 1.3585 | 1.3585 | - |
| Mar 25, 2024 | 1.3612 | 1.3613 | 1.3571 | 1.3612 | 1.3612 | - |
| Mar 22, 2024 | 1.3527 | 1.3606 | 1.3518 | 1.3527 | 1.3527 | - |
| Mar 21, 2024 | 1.3472 | 1.3541 | 1.3457 | 1.3472 | 1.3472 | - |
| Mar 20, 2024 | 1.3573 | 1.3605 | 1.3563 | 1.3573 | 1.3573 | - |
| Mar 19, 2024 | 1.3535 | 1.3612 | 1.3533 | 1.3535 | 1.3535 | - |
| Mar 18, 2024 | 1.3546 | 1.3550 | 1.3520 | 1.3546 | 1.3546 | - |
| Mar 15, 2024 | 1.3538 | 1.3549 | 1.3510 | 1.3538 | 1.3538 | - |
| Mar 14, 2024 | 1.3466 | 1.3534 | 1.3459 | 1.3466 | 1.3466 | - |
| Mar 13, 2024 | 1.3493 | 1.3498 | 1.3460 | 1.3493 | 1.3493 | - |
| Mar 12, 2024 | 1.3477 | 1.3524 | 1.3465 | 1.3477 | 1.3477 | - |
| Mar 11, 2024 | 1.3484 | 1.3509 | 1.3469 | 1.3484 | 1.3484 | - |
| Mar 8, 2024 | 1.3452 | 1.3477 | 1.3423 | 1.3452 | 1.3452 | - |
| Mar 7, 2024 | 1.3513 | 1.3525 | 1.3463 | 1.3513 | 1.3513 | - |
| Mar 6, 2024 | 1.3590 | 1.3599 | 1.3506 | 1.3590 | 1.3590 | - |
| Mar 5, 2024 | 1.3572 | 1.3605 | 1.3557 | 1.3572 | 1.3572 | - |
| Mar 4, 2024 | 1.3552 | 1.3583 | 1.3544 | 1.3552 | 1.3552 | - |
| Mar 1, 2024 | 1.3574 | 1.3600 | 1.3546 | 1.3574 | 1.3574 | - |
| Feb 29, 2024 | 1.3578 | 1.3597 | 1.3542 | 1.3578 | 1.3578 | - |
| Feb 28, 2024 | 1.3532 | 1.3605 | 1.3526 | 1.3532 | 1.3532 | - |
| Feb 27, 2024 | 1.3501 | 1.3536 | 1.3485 | 1.3501 | 1.3501 | - |
| Feb 26, 2024 | 1.3510 | 1.3528 | 1.3500 | 1.3507 | 1.3507 | - |
| Feb 23, 2024 | 1.3481 | 1.3516 | 1.3459 | 1.3481 | 1.3481 | - |
| Feb 22, 2024 | 1.3497 | 1.3507 | 1.3440 | 1.3497 | 1.3497 | - |
| Feb 21, 2024 | 1.3522 | 1.3535 | 1.3501 | 1.3522 | 1.3522 | - |
| Feb 20, 2024 | 1.3498 | 1.3529 | 1.3472 | 1.3498 | 1.3498 | - |
| Feb 19, 2024 | 1.3477 | 1.3496 | 1.3466 | 1.3478 | 1.3478 | - |
| Feb 16, 2024 | 1.3465 | 1.3506 | 1.3463 | 1.3465 | 1.3465 | - |
| Feb 15, 2024 | 1.3539 | 1.3551 | 1.3477 | 1.3539 | 1.3539 | - |
| Feb 14, 2024 | 1.3566 | 1.3571 | 1.3530 | 1.3566 | 1.3566 | - |
| Feb 13, 2024 | 1.3455 | 1.3576 | 1.3435 | 1.3455 | 1.3455 | - |
| Feb 12, 2024 | 1.3458 | 1.3475 | 1.3436 | 1.3458 | 1.3458 | - |
| Feb 9, 2024 | 1.3460 | 1.3480 | 1.3414 | 1.3460 | 1.3460 | - |
| Feb 8, 2024 | 1.3464 | 1.3491 | 1.3447 | 1.3464 | 1.3464 | - |
| Feb 7, 2024 | 1.3489 | 1.3493 | 1.3455 | 1.3489 | 1.3489 | - |
| Feb 6, 2024 | 1.3543 | 1.3543 | 1.3499 | 1.3543 | 1.3543 | - |
| Feb 5, 2024 | 1.3470 | 1.3543 | 1.3465 | 1.3470 | 1.3470 | - |
| Feb 2, 2024 | 1.3383 | 1.3475 | 1.3364 | 1.3383 | 1.3383 | - |
| Feb 1, 2024 | 1.3435 | 1.3463 | 1.3378 | 1.3435 | 1.3435 | - |
| Jan 31, 2024 | 1.3402 | 1.3436 | 1.3360 | 1.3402 | 1.3402 | - |
| Jan 30, 2024 | 1.3411 | 1.3445 | 1.3397 | 1.3411 | 1.3411 | - |
| Jan 29, 2024 | 1.3454 | 1.3465 | 1.3425 | 1.3454 | 1.3454 | - |
| Jan 26, 2024 | 1.3478 | 1.3483 | 1.3415 | 1.3478 | 1.3478 | - |
| Jan 25, 2024 | 1.3525 | 1.3534 | 1.3487 | 1.3525 | 1.3525 | - |
| Jan 24, 2024 | 1.3456 | 1.3494 | 1.3429 | 1.3456 | 1.3456 | - |
| Jan 23, 2024 | 1.3478 | 1.3491 | 1.3451 | 1.3478 | 1.3478 | - |
| Jan 22, 2024 | 1.3432 | 1.3458 | 1.3414 | 1.3432 | 1.3432 | - |
| Jan 19, 2024 | 1.3486 | 1.3501 | 1.3454 | 1.3486 | 1.3486 | - |
| Jan 18, 2024 | 1.3503 | 1.3524 | 1.3480 | 1.3503 | 1.3503 | - |
| Jan 17, 2024 | 1.3490 | 1.3540 | 1.3481 | 1.3490 | 1.3490 | - |
| Jan 16, 2024 | 1.3436 | 1.3500 | 1.3434 | 1.3436 | 1.3436 | - |
| Jan 15, 2024 | 1.3409 | 1.3447 | 1.3404 | 1.3409 | 1.3409 | - |
| Jan 12, 2024 | 1.3380 | 1.3404 | 1.3345 | 1.3380 | 1.3380 | - |
| Jan 11, 2024 | 1.3378 | 1.3442 | 1.3342 | 1.3378 | 1.3378 | - |
| Jan 10, 2024 | 1.3389 | 1.3394 | 1.3366 | 1.3389 | 1.3389 | - |
| Jan 9, 2024 | 1.3349 | 1.3413 | 1.3340 | 1.3349 | 1.3349 | - |
| Jan 8, 2024 | 1.3360 | 1.3405 | 1.3345 | 1.3360 | 1.3360 | - |
| Jan 5, 2024 | 1.3355 | 1.3398 | 1.3289 | 1.3355 | 1.3355 | - |
| Jan 4, 2024 | 1.3348 | 1.3365 | 1.3317 | 1.3348 | 1.3348 | - |
| Jan 3, 2024 | 1.3322 | 1.3366 | 1.3316 | 1.3322 | 1.3322 | - |
| Jan 2, 2024 | 1.3242 | 1.3327 | 1.3229 | 1.3242 | 1.3242 | - |
| Jan 1, 2024 | 1.3239 | 1.3249 | 1.3239 | 1.3239 | 1.3239 | - |
| Dec 29, 2023 | 1.3230 | 1.3264 | 1.3179 | 1.3230 | 1.3230 | - |
| Dec 28, 2023 | 1.3202 | 1.3232 | 1.3182 | 1.3202 | 1.3202 | - |
| Dec 27, 2023 | 1.3195 | 1.3212 | 1.3179 | 1.3195 | 1.3195 | - |
| Dec 26, 2023 | 1.3250 | 1.3261 | 1.3201 | 1.3250 | 1.3250 | - |
| Dec 25, 2023 | 1.3257 | 1.3289 | 1.3175 | 1.3257 | 1.3257 | - |
| Dec 22, 2023 | 1.3284 | 1.3292 | 1.3221 | 1.3284 | 1.3284 | - |
| Dec 21, 2023 | 1.3358 | 1.3359 | 1.3292 | 1.3358 | 1.3358 | - |
| Dec 20, 2023 | 1.3334 | 1.3353 | 1.3316 | 1.3334 | 1.3334 | - |
| Dec 19, 2023 | 1.3398 | 1.3400 | 1.3333 | 1.3398 | 1.3398 | - |
| Dec 18, 2023 | 1.3382 | 1.3409 | 1.3349 | 1.3382 | 1.3382 | - |
| Dec 15, 2023 | 1.3407 | 1.3414 | 1.3354 | 1.3407 | 1.3407 | - |
| Dec 14, 2023 | 1.3508 | 1.3510 | 1.3404 | 1.3508 | 1.3508 | - |
| Dec 13, 2023 | 1.3585 | 1.3608 | 1.3550 | 1.3585 | 1.3585 | - |
| Dec 12, 2023 | 1.3578 | 1.3615 | 1.3549 | 1.3578 | 1.3578 | - |
| Dec 11, 2023 | 1.3581 | 1.3604 | 1.3550 | 1.3581 | 1.3581 | - |
| Dec 8, 2023 | 1.3599 | 1.3606 | 1.3551 | 1.3599 | 1.3599 | - |
| Dec 7, 2023 | 1.3592 | 1.3618 | 1.3572 | 1.3592 | 1.3592 | - |
| Dec 6, 2023 | 1.3591 | 1.3592 | 1.3549 | 1.3591 | 1.3591 | - |
| Dec 5, 2023 | 1.3539 | 1.3591 | 1.3536 | 1.3539 | 1.3539 | - |
| Dec 4, 2023 | 1.3489 | 1.3562 | 1.3487 | 1.3489 | 1.3489 | - |
| Dec 1, 2023 | 1.3556 | 1.3555 | 1.3494 | 1.3556 | 1.3556 | - |
| Nov 30, 2023 | 1.3590 | 1.3625 | 1.3553 | 1.3590 | 1.3590 | - |
| Nov 29, 2023 | 1.3563 | 1.3613 | 1.3542 | 1.3563 | 1.3563 | - |
| Nov 28, 2023 | 1.3607 | 1.3611 | 1.3562 | 1.3607 | 1.3607 | - |
| Nov 27, 2023 | 1.3630 | 1.3661 | 1.3623 | 1.3630 | 1.3630 | - |
| Nov 24, 2023 | 1.3695 | 1.3711 | 1.3594 | 1.3695 | 1.3695 | - |
| Nov 23, 2023 | 1.3693 | 1.3710 | 1.3651 | 1.3693 | 1.3693 | - |
| Nov 22, 2023 | 1.3701 | 1.3764 | 1.3690 | 1.3701 | 1.3701 | - |
| Nov 21, 2023 | 1.3724 | 1.3731 | 1.3679 | 1.3724 | 1.3724 | - |
| Nov 20, 2023 | 1.3719 | 1.3748 | 1.3690 | 1.3719 | 1.3719 | - |
| Nov 17, 2023 | 1.3752 | 1.3770 | 1.3708 | 1.3752 | 1.3752 | - |
| Nov 16, 2023 | 1.3683 | 1.3776 | 1.3677 | 1.3683 | 1.3683 | - |
| Nov 15, 2023 | 1.3699 | 1.3710 | 1.3655 | 1.3699 | 1.3699 | - |
| Nov 14, 2023 | 1.3801 | 1.3843 | 1.3709 | 1.3801 | 1.3801 | - |
| Nov 13, 2023 | 1.3799 | 1.3831 | 1.3778 | 1.3799 | 1.3799 | - |
| Nov 10, 2023 | 1.3807 | 1.3855 | 1.3791 | 1.3807 | 1.3807 | - |
| Nov 9, 2023 | 1.3793 | 1.3806 | 1.3747 | 1.3793 | 1.3793 | - |
| Nov 8, 2023 | 1.3769 | 1.3804 | 1.3755 | 1.3769 | 1.3769 | - |
| Nov 7, 2023 | 1.3697 | 1.3773 | 1.3692 | 1.3697 | 1.3697 | - |
| Nov 6, 2023 | 1.3661 | 1.3683 | 1.3629 | 1.3661 | 1.3661 | - |
| Nov 3, 2023 | 1.3747 | 1.3760 | 1.3666 | 1.3747 | 1.3747 | - |
| Nov 2, 2023 | 1.3834 | 1.3851 | 1.3770 | 1.3834 | 1.3834 | - |
| Nov 1, 2023 | 1.3877 | 1.3892 | 1.3842 | 1.3877 | 1.3877 | - |
| Oct 31, 2023 | 1.3829 | 1.3884 | 1.3814 | 1.3829 | 1.3829 | - |
| Oct 30, 2023 | 1.3863 | 1.3866 | 1.3815 | 1.3863 | 1.3863 | - |
| Oct 27, 2023 | 1.3814 | 1.3868 | 1.3795 | 1.3814 | 1.3814 | - |
| Oct 26, 2023 | 1.3803 | 1.3837 | 1.3789 | 1.3803 | 1.3803 | - |
| Oct 25, 2023 | 1.3742 | 1.3808 | 1.3730 | 1.3742 | 1.3742 | - |
| Oct 24, 2023 | 1.3688 | 1.3754 | 1.3662 | 1.3688 | 1.3688 | - |
| Oct 23, 2023 | 1.3703 | 1.3736 | 1.3676 | 1.3703 | 1.3703 | - |
| Oct 20, 2023 | 1.3715 | 1.3734 | 1.3671 | 1.3715 | 1.3715 | - |
| Oct 19, 2023 | 1.3714 | 1.3740 | 1.3702 | 1.3714 | 1.3714 | - |
| Oct 18, 2023 | 1.3653 | 1.3698 | 1.3618 | 1.3653 | 1.3653 | - |
| Oct 17, 2023 | 1.3614 | 1.3702 | 1.3610 | 1.3614 | 1.3614 | - |
| Oct 16, 2023 | 1.3644 | 1.3655 | 1.3612 | 1.3644 | 1.3644 | - |
| Oct 13, 2023 | 1.3684 | 1.3688 | 1.3637 | 1.3684 | 1.3684 | - |
| Oct 12, 2023 | 1.3594 | 1.3666 | 1.3578 | 1.3594 | 1.3594 | - |
| Oct 11, 2023 | 1.3584 | 1.3619 | 1.3572 | 1.3584 | 1.3584 | - |
| Oct 10, 2023 | 1.3580 | 1.3615 | 1.3570 | 1.3580 | 1.3580 | - |
| Oct 9, 2023 | 1.3661 | 1.3675 | 1.3613 | 1.3661 | 1.3661 | - |
| Oct 6, 2023 | 1.3706 | 1.3733 | 1.3652 | 1.3706 | 1.3706 | - |
| Oct 5, 2023 | 1.3744 | 1.3784 | 1.3709 | 1.3744 | 1.3744 | - |
| Oct 4, 2023 | 1.3709 | 1.3778 | 1.3691 | 1.3709 | 1.3709 | - |
| Oct 3, 2023 | 1.3676 | 1.3735 | 1.3678 | 1.3676 | 1.3676 | - |
| Oct 2, 2023 | 1.3574 | 1.3675 | 1.3562 | 1.3574 | 1.3574 | - |
| Sep 29, 2023 | 1.3491 | 1.3538 | 1.3417 | 1.3491 | 1.3491 | - |
| Sep 28, 2023 | 1.3501 | 1.3513 | 1.3474 | 1.3501 | 1.3501 | - |
| Sep 27, 2023 | 1.3520 | 1.3537 | 1.3502 | 1.3520 | 1.3520 | - |
| Sep 26, 2023 | 1.3450 | 1.3515 | 1.3447 | 1.3450 | 1.3450 | - |
| Sep 25, 2023 | 1.3477 | 1.3491 | 1.3454 | 1.3477 | 1.3477 | - |
| Sep 22, 2023 | 1.3477 | 1.3483 | 1.3425 | 1.3477 | 1.3477 | - |
| Sep 21, 2023 | 1.3477 | 1.3522 | 1.3470 | 1.3477 | 1.3477 | - |
| Sep 20, 2023 | 1.3443 | 1.3464 | 1.3396 | 1.3443 | 1.3443 | - |
| Sep 19, 2023 | 1.3487 | 1.3488 | 1.3388 | 1.3487 | 1.3487 | - |
| Sep 18, 2023 | 1.3522 | 1.3527 | 1.3472 | 1.3522 | 1.3522 | - |
| Sep 15, 2023 | 1.3515 | 1.3549 | 1.3493 | 1.3515 | 1.3515 | - |
| Sep 14, 2023 | 1.3553 | 1.3553 | 1.3502 | 1.3553 | 1.3553 | - |
| Sep 13, 2023 | 1.3551 | 1.3577 | 1.3521 | 1.3551 | 1.3551 | - |
| Sep 12, 2023 | 1.3579 | 1.3592 | 1.3543 | 1.3579 | 1.3579 | - |
| Sep 11, 2023 | 1.3627 | 1.3634 | 1.3564 | 1.3627 | 1.3627 | - |
| Sep 8, 2023 | 1.3684 | 1.3688 | 1.3608 | 1.3684 | 1.3684 | - |
| Sep 7, 2023 | 1.3639 | 1.3683 | 1.3632 | 1.3639 | 1.3639 | - |
| Sep 6, 2023 | 1.3639 | 1.3673 | 1.3623 | 1.3639 | 1.3639 | - |
| Sep 5, 2023 | 1.3599 | 1.3669 | 1.3596 | 1.3599 | 1.3599 | - |
| Sep 4, 2023 | 1.3594 | 1.3604 | 1.3576 | 1.3594 | 1.3594 | - |
| Sep 1, 2023 | 1.3510 | 1.3592 | 1.3490 | 1.3510 | 1.3510 | - |
| Aug 31, 2023 | 1.3535 | 1.3557 | 1.3515 | 1.3535 | 1.3535 | - |
| Aug 30, 2023 | 1.3559 | 1.3576 | 1.3513 | 1.3559 | 1.3559 | - |
| Aug 29, 2023 | 1.3601 | 1.3636 | 1.3578 | 1.3601 | 1.3601 | - |
| Aug 28, 2023 | 1.3594 | 1.3611 | 1.3571 | 1.3594 | 1.3594 | - |
| Aug 25, 2023 | 1.3587 | 1.3639 | 1.3568 | 1.3587 | 1.3587 | - |
| Aug 24, 2023 | 1.3524 | 1.3587 | 1.3510 | 1.3524 | 1.3524 | - |
| Aug 23, 2023 | 1.3550 | 1.3603 | 1.3531 | 1.3550 | 1.3550 | - |
| Aug 22, 2023 | 1.3543 | 1.3564 | 1.3512 | 1.3543 | 1.3543 | - |
| Aug 21, 2023 | 1.3542 | 1.3573 | 1.3496 | 1.3542 | 1.3542 | - |
| Aug 18, 2023 | 1.3545 | 1.3574 | 1.3525 | 1.3545 | 1.3545 | - |
| Aug 17, 2023 | 1.3537 | 1.3551 | 1.3497 | 1.3537 | 1.3537 | - |
| Aug 16, 2023 | 1.3490 | 1.3525 | 1.3473 | 1.3490 | 1.3490 | - |
| Aug 15, 2023 | 1.3459 | 1.3500 | 1.3441 | 1.3459 | 1.3459 | - |
| Aug 14, 2023 | 1.3440 | 1.3478 | 1.3437 | 1.3440 | 1.3440 | - |
| Aug 11, 2023 | 1.3445 | 1.3464 | 1.3413 | 1.3445 | 1.3445 | - |
| Aug 10, 2023 | 1.3419 | 1.3422 | 1.3375 | 1.3419 | 1.3419 | - |
| Aug 9, 2023 | 1.3425 | 1.3454 | 1.3404 | 1.3425 | 1.3425 | - |
| Aug 8, 2023 | 1.3371 | 1.3501 | 1.3365 | 1.3371 | 1.3371 | - |
| Aug 7, 2023 | 1.3373 | 1.3398 | 1.3356 | 1.3373 | 1.3373 | - |
| Aug 4, 2023 | 1.3351 | 1.3392 | 1.3335 | 1.3351 | 1.3351 | - |
| Aug 3, 2023 | 1.3343 | 1.3377 | 1.3334 | 1.3343 | 1.3343 | - |
| Aug 2, 2023 | 1.3269 | 1.3347 | 1.3271 | 1.3269 | 1.3269 | - |
| Aug 1, 2023 | 1.3192 | 1.3299 | 1.3186 | 1.3192 | 1.3192 | - |
| Jul 31, 2023 | 1.3251 | 1.3261 | 1.3149 | 1.3251 | 1.3251 | - |
| Jul 28, 2023 | 1.3227 | 1.3247 | 1.3206 | 1.3227 | 1.3227 | - |
| Jul 27, 2023 | 1.3205 | 1.3204 | 1.3158 | 1.3205 | 1.3205 | - |
| Jul 26, 2023 | 1.3187 | 1.3235 | 1.3172 | 1.3187 | 1.3187 | - |
| Jul 25, 2023 | 1.3175 | 1.3210 | 1.3147 | 1.3175 | 1.3175 | - |
| Jul 24, 2023 | 1.3224 | 1.3228 | 1.3154 | 1.3224 | 1.3224 | - |
| Jul 21, 2023 | 1.3174 | 1.3226 | 1.3154 | 1.3174 | 1.3174 | - |
| Jul 20, 2023 | 1.3163 | 1.3194 | 1.3118 | 1.3163 | 1.3163 | - |
| Jul 19, 2023 | 1.3166 | 1.3193 | 1.3156 | 1.3166 | 1.3166 | - |
| Jul 18, 2023 | 1.3202 | 1.3241 | 1.3167 | 1.3202 | 1.3202 | - |
| Jul 17, 2023 | 1.3225 | 1.3230 | 1.3161 | 1.3225 | 1.3225 | - |
| Jul 14, 2023 | 1.3112 | 1.3204 | 1.3091 | 1.3112 | 1.3112 | - |
| Jul 13, 2023 | 1.3183 | 1.3193 | 1.3107 | 1.3183 | 1.3183 | - |
| Jul 12, 2023 | 1.3228 | 1.3233 | 1.3145 | 1.3228 | 1.3228 | - |
| Jul 11, 2023 | 1.3274 | 1.3289 | 1.3246 | 1.3274 | 1.3274 | - |
| Jul 10, 2023 | 1.3278 | 1.3302 | 1.3269 | 1.3278 | 1.3278 | - |
| Jul 7, 2023 | 1.3365 | 1.3386 | 1.3285 | 1.3365 | 1.3365 | - |
| Jul 6, 2023 | 1.3286 | 1.3369 | 1.3275 | 1.3286 | 1.3286 | - |
| Jul 5, 2023 | 1.3224 | 1.3292 | 1.3218 | 1.3224 | 1.3224 | - |
| Jul 4, 2023 | 1.3248 | 1.3256 | 1.3205 | 1.3248 | 1.3248 | - |
| Jul 3, 2023 | 1.3250 | 1.3273 | 1.3231 | 1.3250 | 1.3250 | - |
| Jun 30, 2023 | 1.3250 | 1.3282 | 1.3208 | 1.3250 | 1.3250 | - |
| Jun 29, 2023 | 1.3252 | 1.3284 | 1.3240 | 1.3252 | 1.3252 | - |
| Jun 28, 2023 | 1.3198 | 1.3274 | 1.3190 | 1.3198 | 1.3198 | - |
| Jun 27, 2023 | 1.3150 | 1.3187 | 1.3116 | 1.3150 | 1.3150 | - |
| Jun 26, 2023 | 1.3165 | 1.3176 | 1.3138 | 1.3165 | 1.3165 | - |
| Jun 23, 2023 | 1.3146 | 1.3225 | 1.3142 | 1.3146 | 1.3146 | - |
| Jun 22, 2023 | 1.3161 | 1.3178 | 1.3139 | 1.3161 | 1.3161 | - |
| Jun 21, 2023 | 1.3226 | 1.3245 | 1.3175 | 1.3226 | 1.3226 | - |
| Jun 20, 2023 | 1.3210 | 1.3269 | 1.3204 | 1.3210 | 1.3210 | - |
| Jun 19, 2023 | 1.3198 | 1.3228 | 1.3179 | 1.3198 | 1.3198 | - |
| Jun 16, 2023 | 1.3222 | 1.3239 | 1.3188 | 1.3222 | 1.3222 | - |
| Jun 15, 2023 | 1.3326 | 1.3354 | 1.3228 | 1.3326 | 1.3326 | - |
| Jun 14, 2023 | 1.3315 | 1.3319 | 1.3275 | 1.3315 | 1.3315 | - |
| Jun 13, 2023 | 1.3363 | 1.3378 | 1.3287 | 1.3363 | 1.3363 | - |
| Jun 12, 2023 | 1.3337 | 1.3383 | 1.3315 | 1.3337 | 1.3337 | - |
| Jun 9, 2023 | 1.3362 | 1.3370 | 1.3313 | 1.3362 | 1.3362 | - |
| Jun 8, 2023 | 1.3372 | 1.3386 | 1.3333 | 1.3372 | 1.3372 | - |
| Jun 7, 2023 | 1.3399 | 1.3425 | 1.3326 | 1.3399 | 1.3399 | - |
| Jun 6, 2023 | 1.3448 | 1.3451 | 1.3393 | 1.3448 | 1.3448 | - |
| Jun 5, 2023 | 1.3428 | 1.3461 | 1.3420 | 1.3428 | 1.3428 | - |
| Jun 2, 2023 | 1.3443 | 1.3449 | 1.3407 | 1.3443 | 1.3443 | - |
| Jun 1, 2023 | 1.3566 | 1.3585 | 1.3440 | 1.3566 | 1.3566 | - |
| May 31, 2023 | 1.3600 | 1.3651 | 1.3572 | 1.3600 | 1.3600 | - |
| May 30, 2023 | 1.3601 | 1.3613 | 1.3568 | 1.3601 | 1.3601 | - |
| May 29, 2023 | 1.3609 | 1.3613 | 1.3581 | 1.3609 | 1.3609 | - |
| May 26, 2023 | 1.3643 | 1.3653 | 1.3601 | 1.3643 | 1.3643 | - |
| May 25, 2023 | 1.3589 | 1.3644 | 1.3586 | 1.3589 | 1.3589 | - |
| May 24, 2023 | 1.3499 | 1.3598 | 1.3495 | 1.3499 | 1.3499 | - |
| May 23, 2023 | 1.3503 | 1.3548 | 1.3484 | 1.3503 | 1.3503 | - |
| May 22, 2023 | 1.3488 | 1.3517 | 1.3485 | 1.3488 | 1.3488 | - |
| May 19, 2023 | 1.3498 | 1.3522 | 1.3469 | 1.3498 | 1.3498 | - |
| May 18, 2023 | 1.3467 | 1.3509 | 1.3451 | 1.3467 | 1.3467 | - |
| May 17, 2023 | 1.3477 | 1.3535 | 1.3443 | 1.3477 | 1.3477 | - |
| May 16, 2023 | 1.3465 | 1.3492 | 1.3406 | 1.3465 | 1.3465 | - |
| May 15, 2023 | 1.3554 | 1.3567 | 1.3482 | 1.3554 | 1.3554 | - |
| May 12, 2023 | 1.3493 | 1.3544 | 1.3480 | 1.3493 | 1.3493 | - |
| May 11, 2023 | 1.3372 | 1.3494 | 1.3363 | 1.3372 | 1.3372 | - |
| May 10, 2023 | 1.3375 | 1.3396 | 1.3335 | 1.3375 | 1.3375 | - |
| May 9, 2023 | 1.3372 | 1.3405 | 1.3364 | 1.3372 | 1.3372 | - |
| May 8, 2023 | 1.3380 | 1.3385 | 1.3316 | 1.3380 | 1.3380 | - |
| May 5, 2023 | 1.3523 | 1.3529 | 1.3418 | 1.3523 | 1.3523 | - |
| May 4, 2023 | 1.3632 | 1.3631 | 1.3571 | 1.3632 | 1.3632 | - |
| May 3, 2023 | 1.3620 | 1.3639 | 1.3604 | 1.3620 | 1.3620 | - |
| May 2, 2023 | 1.3552 | 1.3637 | 1.3528 | 1.3552 | 1.3552 | - |
| May 1, 2023 | 1.3559 | 1.3582 | 1.3531 | 1.3559 | 1.3559 | - |
| Apr 28, 2023 | 1.3600 | 1.3667 | 1.3552 | 1.3600 | 1.3600 | - |
| Apr 27, 2023 | 1.3631 | 1.3644 | 1.3593 | 1.3631 | 1.3631 | - |
| Apr 26, 2023 | 1.3618 | 1.3642 | 1.3599 | 1.3618 | 1.3618 | - |
Related Tickers
EURUSD=X EUR/USD
1.0699
-0.32%
JPY=X USD/JPY
158.2960
+1.75%
GBPUSD=X GBP/USD
1.2494
-0.13%
AUDUSD=X AUD/USD
0.6535
+0.18%
NZDUSD=X NZD/USD
0.5941
-0.14%
EURJPY=X EUR/JPY
169.3040
+1.45%
GBPJPY=X GBP/JPY
197.8100
+1.64%
EURGBP=X EUR/GBP
0.8559
-0.18%
EURCAD=X EUR/CAD
1.4617
-0.22%
EURSEK=X EUR/SEK
11.6960
+0.19%
EURCHF=X EUR/CHF
0.9770
-0.15%
EURHUF=X EUR/HUF
391.8300
-0.24%
CNY=X USD/CNY
7.2459
+0.10%
HKD=X USD/HKD
7.8283
+0.01%
SGD=X USD/SGD
1.3625
+0.28%
INR=X USD/INR
83.3780
+0.11%
MXN=X USD/MXN
17.1364
-0.13%
PHP=X USD/PHP
57.7000
-0.13%
IDR=X USD/IDR
16,204.0000
+0.12%
THB=X USD/THB
36.9900
+0.03%
MYR=X USD/MYR
4.7650
-0.19%
ZAR=X USD/ZAR
18.8392
-0.96%
RUB=X USD/RUB
92.1050
-0.07%