US Dollar to Canadian Dollar (FOREX: USD-CAD )

1.241 CAD +0.007 (+0.58%)
Streaming Realtime Price Updated: 2:49 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 1.029 1.030 1.029 1.030 0 -0.00(-0.24%)
Sep 29, 2010 1.033 1.033 1.032 1.033 0 +0.00(+0.22%)
Sep 28, 2010 1.030 1.031 1.030 1.030 0 +0.00(+0.01%)
Sep 27, 2010 1.029 1.031 1.029 1.030 0 +0.00(+0.32%)
Sep 24, 2010 1.027 1.027 1.027 0 -0.00(-0.45%)
Sep 23, 2010 1.032 1.032 1.032 0 +0.00(+0.08%)
Sep 22, 2010 1.031 1.031 1.031 0 +0.01(+0.70%)
Sep 21, 2010 1.023 1.023 1.023 0 -0.01(-0.57%)
Sep 20, 2010 1.029 1.029 1.029 0 -0.00(-0.10%)
Sep 17, 2010 1.030 1.030 1.030 0 +0.00(+0.21%)
Sep 15, 2010 1.028 1.028 1.028 0 +0.00(+0.30%)
Sep 14, 2010 1.025 1.025 1.025 0 -0.00(-0.26%)
Sep 13, 2010 1.028 1.028 1.028 0 -0.01(-0.74%)
Sep 10, 2010 1.035 1.035 1.035 0 +0.00(+0.17%)
Sep 09, 2010 1.034 1.034 1.034 0 -0.00(-0.30%)
Sep 08, 2010 1.037 1.037 1.037 0 -0.01(-0.89%)
Sep 07, 2010 1.046 1.046 1.046 0 +0.01(+1.04%)
Sep 06, 2010 1.035 1.035 1.035 0 -0.00(-0.39%)
Sep 03, 2010 1.039 1.039 1.039 0 -0.01(-1.40%)
Sep 02, 2010 1.054 1.054 1.054 0 +0.00(+0.14%)
Sep 01, 2010 1.053 1.053 1.053 0 -0.01(-1.29%)
Aug 31, 2010 1.067 1.067 1.067 0 +0.01(+0.75%)
Aug 30, 2010 1.059 1.059 1.059 0 +0.01(+0.52%)
Aug 27, 2010 1.053 1.053 1.053 0 -0.00(-0.41%)
Aug 26, 2010 1.057 1.057 1.057 0 -0.00(-0.25%)
Aug 25, 2010 1.060 1.060 1.060 0 -0.00(-0.03%)
Aug 24, 2010 1.060 1.060 1.060 0 +0.01(+0.86%)
Aug 23, 2010 1.051 1.051 1.051 0 +0.00(+0.26%)
Aug 20, 2010 1.039 1.052 1.038 1.049 0 +0.01(+0.91%)
Aug 19, 2010 1.039 1.039 1.039 0 +0.01(+1.14%)
Aug 18, 2010 1.027 1.027 1.027 0 -0.01(-0.49%)
Aug 17, 2010 1.032 1.032 1.032 0 -0.01(-1.12%)
Aug 16, 2010 1.044 1.044 1.044 0 +0.00(+0.23%)
Aug 13, 2010 1.042 1.042 1.042 0 -0.00(-0.28%)
Aug 12, 2010 1.045 1.045 1.045 0 -0.00(-0.16%)
Aug 11, 2010 1.046 1.046 1.046 0 +0.01(+1.43%)
Aug 10, 2010 1.032 1.032 1.032 0 +0.00(+0.43%)
Aug 09, 2010 1.027 1.027 1.027 0 -0.00(-0.22%)
Aug 06, 2010 1.029 1.029 1.029 0 +0.01(+1.18%)
Aug 05, 2010 1.017 1.017 1.017 0 -0.00(-0.00%)
Aug 04, 2010 1.017 1.017 1.017 0 -0.01(-0.58%)
Aug 03, 2010 1.023 1.023 1.023 0 +0.00(+0.01%)
Aug 02, 2010 1.023 1.023 1.023 0 -0.01(-0.58%)
Jul 30, 2010 1.029 1.029 1.029 0 -0.01(-0.62%)
Jul 29, 2010 1.036 1.036 1.036 0 -0.00(-0.24%)
Jul 28, 2010 1.038 1.038 1.038 0 +0.00(+0.19%)
Jul 27, 2010 1.036 1.036 1.036 0 +0.00(+0.24%)
Jul 26, 2010 1.034 1.034 1.034 0 -0.00(-0.32%)
Jul 23, 2010 1.037 1.037 1.037 0 +0.00(+0.00%)
Jul 22, 2010 1.037 1.037 1.037 0 -0.01(-1.08%)
Jul 21, 2010 1.048 1.048 1.048 0 +0.00(+0.11%)
Jul 20, 2010 1.047 1.047 1.047 0 -0.01(-0.70%)
Jul 19, 2010 1.055 1.055 1.055 0 +0.00(+0.16%)
Jul 16, 2010 1.053 1.053 1.053 0 +0.02(+1.59%)
Jul 15, 2010 1.036 1.036 1.036 0 +0.00(+0.16%)
Jul 14, 2010 1.035 1.035 1.035 1.035 0 +0.00(+0.17%)
Jul 13, 2010 1.033 1.033 1.033 0 -0.00(-0.41%)
Jul 12, 2010 1.037 1.037 1.037 0 +0.00(+0.43%)
Jul 09, 2010 1.045 1.046 1.030 1.033 0 -0.01(-1.13%)
Jul 08, 2010 1.045 1.045 1.045 0 -0.00(-0.45%)
Jul 07, 2010 1.049 1.049 1.049 0 -0.01(-0.55%)
Jul 06, 2010 1.055 1.055 1.055 0 -0.01(-0.95%)
Jul 02, 2010 1.061 1.067 1.056 1.065 0 +0.00(+0.37%)
Jul 01, 2010 1.061 1.061 1.061 0 -0.00(-0.09%)
Jun 30, 2010 1.062 1.062 1.062 1.062 0 +0.01(+0.78%)
Jun 29, 2010 1.054 1.054 1.054 0 +0.02(+1.74%)
Jun 25, 2010 1.036 1.036 1.036 0 -0.01(-0.55%)
Jun 24, 2010 1.042 1.042 1.042 0 +0.00(+0.23%)
Jun 23, 2010 1.039 1.039 1.039 0 +0.01(+1.04%)
Jun 22, 2010 1.029 1.029 1.029 0 +0.01(+0.53%)
Jun 21, 2010 1.023 1.023 1.023 0 +0.00(+0.13%)
Jun 18, 2010 1.022 1.022 1.022 0 -0.01(-0.66%)
Jun 17, 2010 1.029 1.029 1.029 0 +0.00(+0.41%)
Jun 16, 2010 1.024 1.024 1.024 0 -0.00(-0.12%)
Jun 15, 2010 1.026 1.026 1.026 0 -0.01(-0.55%)
Jun 14, 2010 1.031 1.031 1.031 0 -0.00(-0.46%)
Jun 11, 2010 1.036 1.036 1.036 0 +0.01(+0.57%)
Jun 10, 2010 1.030 1.030 1.030 0 -0.01(-1.22%)
Jun 09, 2010 1.043 1.043 1.043 1.043 0 -0.01(-0.77%)
Jun 08, 2010 1.051 1.051 1.051 0 -0.01(-0.63%)
Jun 07, 2010 1.058 1.058 1.058 0 -0.00(-0.24%)
Jun 04, 2010 1.060 1.060 1.060 0 +0.02(+1.92%)
Jun 03, 2010 1.040 1.040 1.040 0 +0.00(+0.01%)
Jun 02, 2010 1.040 1.040 1.040 0 -0.01(-0.86%)
Jun 01, 2010 1.049 1.049 1.049 0 +0.00(+0.26%)
May 31, 2010 1.046 1.046 1.046 0 -0.00(-0.42%)
May 28, 2010 1.051 1.051 1.051 0 +0.00(+0.05%)
May 27, 2010 1.050 1.050 1.050 0 -0.01(-1.31%)
May 26, 2010 1.064 1.064 1.064 0 -0.01(-0.83%)
May 25, 2010 1.073 1.073 1.073 0 +0.01(+1.34%)
May 24, 2010 1.059 1.059 1.059 0 -0.00(-0.36%)
May 21, 2010 1.070 1.075 1.055 1.063 0 -0.00(-0.02%)
May 20, 2010 1.063 1.063 1.063 0 +0.02(+1.62%)
May 19, 2010 1.046 1.046 1.046 0 +0.01(+0.83%)
May 18, 2010 1.037 1.037 1.037 0 +0.00(+0.12%)
May 17, 2010 1.036 1.036 1.036 0 +0.00(+0.33%)
May 14, 2010 1.033 1.033 1.033 0 +0.02(+1.54%)
May 13, 2010 1.017 1.017 1.017 1.017 0 -0.00(-0.28%)
May 12, 2010 1.020 1.020 1.020 1.020 0 -0.00(-0.14%)
May 11, 2010 1.021 1.021 1.021 0 -0.00(-0.34%)
May 10, 2010 1.025 1.025 1.025 0 -0.02(-1.76%)
May 07, 2010 1.043 1.043 1.043 0 -0.03(-2.36%)
May 06, 2010 1.068 1.068 1.068 1.068 0 +0.04(+3.51%)
May 05, 2010 1.032 1.032 1.032 0 +0.01(+0.67%)
May 04, 2010 1.025 1.025 1.025 0 +0.01(+1.33%)
May 03, 2010 1.012 1.012 1.012 1.012 0 -0.00(-0.45%)
Apr 30, 2010 1.006 1.018 1.002 1.016 0 +0.01(+1.07%)
Apr 29, 2010 1.006 1.006 1.006 0 -0.00(-0.45%)
Apr 28, 2010 1.010 1.010 1.010 1.010 0 -0.00(-0.46%)
Apr 27, 2010 1.015 1.015 1.015 0 +0.01(+1.38%)
Apr 26, 2010 1.001 1.001 1.001 0 +0.00(+0.09%)
Apr 23, 2010 1.003 1.006 0.9969 1.000 0 +0.00(+0.08%)
Apr 22, 2010 0.9992 0.9992 0.9992 0.9992 0 -0.00(-0.14%)
Apr 21, 2010 1.001 1.001 1.001 1.001 0 +0.00(+0.18%)
Apr 20, 2010 0.9988 0.9988 0.9988 0 -0.02(-1.73%)
Apr 19, 2010 1.016 1.016 1.016 1.016 0 +0.00(+0.13%)
Apr 16, 2010 1.002 1.016 0.9998 1.015 0 +0.01(+1.25%)
Apr 15, 2010 1.003 1.003 1.003 0 +0.00(+0.44%)
Apr 14, 2010 0.9982 0.9982 0.9982 0.9982 0 -0.00(-0.47%)
Apr 13, 2010 1.003 1.003 1.003 1.003 0 -0.00(-0.05%)
Apr 12, 2010 1.003 1.003 1.003 0 -0.00(-0.14%)
Apr 09, 2010 1.001 1.009 0.9991 1.005 0 +0.00(+0.17%)
Apr 08, 2010 1.003 1.003 1.003 1.003 0 -0.00(-0.01%)
Apr 07, 2010 1.003 1.003 1.003 0 +0.00(+0.30%)
Apr 06, 2010 1.000 1.000 1.000 0 -0.00(-0.24%)
Apr 05, 2010 1.003 1.003 1.003 1.003 0 -0.01(-0.78%)
Apr 02, 2010 1.010 1.010 1.010 0 +0.00(+0.17%)
Apr 01, 2010 1.009 1.009 1.009 1.009 0 -0.01(-0.65%)
Mar 31, 2010 1.015 1.015 1.015 0 -0.00(-0.46%)
Mar 30, 2010 1.020 1.020 1.020 0 -0.00(-0.15%)
Mar 29, 2010 1.022 1.022 1.022 0 -0.01(-0.55%)
Mar 26, 2010 1.023 1.030 1.021 1.027 0 +0.00(+0.22%)
Mar 25, 2010 1.025 1.025 1.025 0 +0.00(+0.06%)
Mar 24, 2010 1.024 1.024 1.024 0 +0.01(+0.85%)
Mar 23, 2010 1.016 1.016 1.016 1.016 0 -0.00(-0.37%)
Mar 22, 2010 1.019 1.019 1.019 1.019 0 +0.00(+0.26%)
Mar 19, 2010 1.014 1.019 1.006 1.017 0 +0.00(+0.36%)
Mar 18, 2010 1.013 1.013 1.013 0 +0.00(+0.26%)
Mar 17, 2010 1.011 1.011 1.011 1.011 0 -0.00(-0.33%)
Mar 16, 2010 1.014 1.014 1.014 1.014 0 -0.01(-0.53%)
Mar 15, 2010 1.019 1.019 1.019 0 +0.00(+0.16%)
Mar 12, 2010 1.018 1.018 1.018 0 -0.01(-0.66%)
Mar 11, 2010 1.024 1.024 1.024 0 -0.00(-0.18%)
Mar 10, 2010 1.026 1.026 1.026 0 +0.00(+0.10%)
Mar 09, 2010 1.025 1.025 1.025 0 -0.00(-0.21%)
Mar 08, 2010 1.028 1.028 1.028 1.028 0 -0.00(-0.12%)
Mar 05, 2010 1.029 1.029 1.029 0 -0.00(-0.28%)
Mar 04, 2010 1.032 1.032 1.032 0 -0.00(-0.06%)
Mar 03, 2010 1.032 1.032 1.032 0 -0.00(-0.28%)
Mar 02, 2010 1.035 1.035 1.035 0 -0.01(-0.69%)
Mar 01, 2010 1.042 1.042 1.042 0 -0.01(-0.90%)
Feb 26, 2010 1.052 1.052 1.052 0 -0.01(-1.01%)
Feb 25, 2010 1.062 1.062 1.062 0 +0.01(+0.74%)
Feb 24, 2010 1.055 1.055 1.055 0 -0.00(-0.13%)
Feb 23, 2010 1.056 1.056 1.056 0 +0.01(+1.37%)
Feb 22, 2010 1.042 1.042 1.042 0 +0.00(+0.16%)
Feb 19, 2010 1.040 1.040 1.040 0 -0.00(-0.02%)
Feb 18, 2010 1.040 1.040 1.040 0 -0.01(-0.48%)
Feb 17, 2010 1.045 1.045 1.045 0 +0.00(+0.04%)
Feb 16, 2010 1.045 1.045 1.045 0 -0.00(-0.41%)
Feb 15, 2010 1.049 1.049 1.049 0 -0.00(-0.16%)
Feb 12, 2010 1.049 1.058 1.049 1.051 0 -0.00(-0.03%)
Feb 11, 2010 1.051 1.051 1.051 0 -0.01(-1.04%)
Feb 10, 2010 1.062 1.062 1.062 1.062 0 -0.00(-0.46%)
Feb 09, 2010 1.067 1.067 1.067 1.067 0 -0.01(-0.48%)
Feb 08, 2010 1.072 1.072 1.072 0 -0.00(-0.18%)
Feb 05, 2010 1.074 1.078 1.064 1.074 0 +0.00(+0.23%)
Feb 04, 2010 1.072 1.072 1.072 0 +0.01(+0.94%)
Feb 03, 2010 1.062 1.062 1.062 0 +0.00(+0.24%)
Feb 02, 2010 1.059 1.059 1.059 0 -0.00(-0.34%)
Feb 01, 2010 1.063 1.063 1.063 0 -0.01(-0.56%)
Jan 29, 2010 1.069 1.070 1.062 1.069 0 +0.00(+0.39%)
Jan 28, 2010 1.065 1.065 1.065 0 -0.00(-0.18%)
Jan 27, 2010 1.067 1.067 1.067 0 +0.00(+0.38%)
Jan 26, 2010 1.062 1.062 1.062 0 +0.01(+0.49%)
Jan 25, 2010 1.057 1.057 1.057 1.057 0 -0.00(-0.08%)
Jan 22, 2010 1.058 1.058 1.058 0 +0.01(+0.74%)
Jan 21, 2010 1.050 1.050 1.050 0 +0.00(+0.28%)
Jan 20, 2010 1.047 1.047 1.047 0 +0.02(+1.49%)
Jan 19, 2010 1.032 1.032 1.032 0 +0.01(+0.60%)
Jan 18, 2010 1.026 1.026 1.026 0 -0.00(-0.33%)
Jan 17, 2010 1.029 1.029 1.029 1.029 0 -0.00(-0.20%)
Jan 15, 2010 1.023 1.031 1.023 1.031 0 +0.01(+0.81%)
Jan 14, 2010 1.023 1.023 1.023 0 -0.01(-0.70%)
Jan 13, 2010 1.030 1.030 1.030 0 -0.01(-0.91%)
Jan 12, 2010 1.040 1.040 1.040 0 +0.01(+0.66%)
Jan 11, 2010 1.033 1.033 1.033 0 +0.00(+0.12%)
Jan 08, 2010 1.032 1.032 1.032 0 -0.00(-0.24%)
Jan 07, 2010 1.034 1.034 1.034 0 +0.00(+0.23%)
Jan 06, 2010 1.032 1.032 1.032 1.032 0 -0.01(-0.75%)
Jan 05, 2010 1.040 1.040 1.040 0 -0.00(-0.18%)
Jan 04, 2010 1.042 1.042 1.042 0 -0.01(-0.52%)
Dec 31, 2009 1.047 1.047 1.047 0 -0.01(-0.79%)
Dec 30, 2009 1.055 1.055 1.055 0 +0.01(+1.20%)
Dec 29, 2009 1.043 1.043 1.043 1.043 0 +0.00(+0.05%)
Dec 28, 2009 1.042 1.042 1.042 0 -0.01(-0.74%)
Dec 25, 2009 1.050 1.050 1.050 1.050 0 -0.00(-0.01%)
Dec 24, 2009 1.050 1.050 1.050 0 +0.00(+0.24%)
Dec 23, 2009 1.048 1.048 1.048 0 -0.01(-0.75%)
Dec 22, 2009 1.056 1.056 1.056 0 -0.01(-0.58%)
Dec 21, 2009 1.062 1.062 1.062 0 -0.00(-0.32%)
Dec 18, 2009 1.065 1.065 1.065 1.065 0 -0.00(-0.43%)
Dec 17, 2009 1.070 1.070 1.070 0 +0.01(+0.68%)
Dec 16, 2009 1.063 1.063 1.063 0 +0.00(+0.10%)
Dec 15, 2009 1.061 1.061 1.061 0 +0.00(+0.23%)
Dec 14, 2009 1.059 1.059 1.059 0 -0.00(-0.17%)
Dec 11, 2009 1.051 1.062 1.048 1.061 0 +0.01(+1.00%)
Dec 10, 2009 1.050 1.050 1.050 0 -0.00(-0.32%)
Dec 09, 2009 1.054 1.054 1.054 0 -0.01(-0.92%)
Dec 08, 2009 1.064 1.064 1.064 0 +0.01(+1.14%)
Dec 07, 2009 1.052 1.052 1.052 1.052 0 -0.01(-0.68%)
Dec 04, 2009 1.057 1.059 1.044 1.059 0 +0.00(+0.36%)
Dec 03, 2009 1.055 1.055 1.055 0 +0.00(+0.45%)
Dec 02, 2009 1.050 1.050 1.050 0 +0.01(+0.64%)
Dec 01, 2009 1.044 1.044 1.044 0 -0.01(-1.18%)
Nov 30, 2009 1.056 1.056 1.056 1.056 0 -0.01(-0.57%)
Nov 27, 2009 1.062 1.062 1.062 0 +0.00(+0.23%)
Nov 26, 2009 1.060 1.060 1.060 0 +0.01(+1.36%)
Nov 25, 2009 1.046 1.046 1.046 0 -0.01(-1.29%)
Nov 24, 2009 1.059 1.059 1.059 0 +0.00(+0.35%)
Nov 23, 2009 1.056 1.056 1.056 0 -0.01(-1.35%)
Nov 20, 2009 1.070 1.070 1.070 0 +0.01(+0.58%)
Nov 19, 2009 1.064 1.064 1.064 0 +0.01(+0.78%)
Nov 18, 2009 1.056 1.056 1.056 0 +0.00(+0.44%)
Nov 17, 2009 1.051 1.051 1.051 0 +0.00(+0.47%)
Nov 16, 2009 1.046 1.046 1.046 0 -0.00(-0.37%)
Nov 13, 2009 1.050 1.050 1.050 0 -0.00(-0.39%)
Nov 12, 2009 1.054 1.054 1.054 1.054 0 +0.01(+0.80%)
Nov 11, 2009 1.046 1.046 1.046 1.046 0 -0.00(-0.41%)
Nov 10, 2009 1.050 1.050 1.050 1.050 0 -0.01(-0.51%)
Nov 09, 2009 1.055 1.055 1.055 0 -0.02(-1.94%)
Nov 06, 2009 1.076 1.076 1.076 0 +0.01(+0.96%)
Nov 05, 2009 1.066 1.066 1.066 0 +0.00(+0.35%)
Nov 04, 2009 1.062 1.062 1.062 1.062 0 -0.00(-0.45%)
Nov 03, 2009 1.067 1.067 1.067 1.067 0 -0.01(-1.12%)
Nov 02, 2009 1.079 1.079 1.079 1.079 0 -0.00(-0.11%)
Oct 30, 2009 1.081 1.081 1.081 0 +0.01(+1.24%)
Oct 29, 2009 1.067 1.067 1.067 0 -0.01(-1.09%)
Oct 28, 2009 1.079 1.079 1.079 0 +0.01(+1.26%)
Oct 27, 2009 1.066 1.066 1.066 1.066 0 +0.00(+0.03%)
Oct 26, 2009 1.065 1.065 1.065 0 +0.01(+1.28%)
Oct 23, 2009 1.052 1.052 1.052 0 +0.00(+0.36%)
Oct 22, 2009 1.048 1.048 1.048 0 +0.01(+0.88%)
Oct 21, 2009 1.039 1.039 1.039 0 -0.01(-1.01%)
Oct 20, 2009 1.050 1.050 1.050 0 +0.02(+2.02%)
Oct 19, 2009 1.029 1.029 1.029 0 -0.01(-0.90%)
Oct 18, 2009 1.038 1.038 1.038 1.038 0 +0.00(+0.04%)
Oct 16, 2009 1.031 1.044 1.029 1.038 0 +0.00(+0.45%)
Oct 15, 2009 1.033 1.033 1.033 0 +0.01(+0.83%)
Oct 14, 2009 1.025 1.025 1.025 1.025 0 -0.01(-0.87%)
Oct 13, 2009 1.034 1.034 1.034 0 -0.00(-0.13%)
Oct 12, 2009 1.035 1.035 1.035 1.035 0 -0.01(-0.90%)
Oct 09, 2009 1.044 1.044 1.044 0 -0.01(-0.65%)
Oct 08, 2009 1.051 1.051 1.051 1.051 0 -0.01(-1.16%)
Oct 07, 2009 1.063 1.063 1.063 0 +0.00(+0.27%)
Oct 06, 2009 1.060 1.060 1.060 0 -0.01(-0.87%)
Oct 05, 2009 1.070 1.070 1.070 0 -0.01(-1.21%)
Oct 02, 2009 1.083 1.083 1.083 0 -0.00(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.