Singapore markets closed
Straits Times Index
2,949.04-24.50(-0.82%)Nikkei
28,966.01-1,202.26(-3.99%)Hang Seng
28,980.21-1,093.96(-3.64%)
USD/CAD (CAD=X)
CCY - CCY Delayed Price. Currency in CAD
Add to watchlist
1.2741+0.0144 (+1.14%)
At close: 5:00AM GMT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Feb 2021 | 1.2611 | 1.2702 | 1.2587 | 1.2610 | 1.2610 | - |
| 25 Feb 2021 | 1.2513 | 1.2531 | 1.2468 | 1.2510 | 1.2510 | - |
| 24 Feb 2021 | 1.2593 | 1.2596 | 1.2535 | 1.2593 | 1.2593 | - |
| 23 Feb 2021 | 1.2611 | 1.2641 | 1.2584 | 1.2609 | 1.2609 | - |
| 22 Feb 2021 | 1.2600 | 1.2653 | 1.2582 | 1.2599 | 1.2599 | - |
| 19 Feb 2021 | 1.2681 | 1.2713 | 1.2594 | 1.2681 | 1.2681 | - |
| 18 Feb 2021 | 1.2698 | 1.2729 | 1.2664 | 1.2700 | 1.2700 | - |
| 17 Feb 2021 | 1.2710 | 1.2745 | 1.2687 | 1.2709 | 1.2709 | - |
| 16 Feb 2021 | 1.2636 | 1.2701 | 1.2608 | 1.2636 | 1.2636 | - |
| 15 Feb 2021 | 1.2688 | 1.2691 | 1.2631 | 1.2688 | 1.2688 | - |
| 12 Feb 2021 | 1.2701 | 1.2762 | 1.2692 | 1.2701 | 1.2701 | - |
| 11 Feb 2021 | 1.2695 | 1.2709 | 1.2660 | 1.2696 | 1.2696 | - |
| 10 Feb 2021 | 1.2697 | 1.2709 | 1.2669 | 1.2697 | 1.2697 | - |
| 09 Feb 2021 | 1.2740 | 1.2764 | 1.2709 | 1.2738 | 1.2738 | - |
| 08 Feb 2021 | 1.2759 | 1.2781 | 1.2740 | 1.2758 | 1.2758 | - |
| 05 Feb 2021 | 1.2825 | 1.2832 | 1.2771 | 1.2823 | 1.2823 | - |
| 04 Feb 2021 | 1.2785 | 1.2843 | 1.2777 | 1.2784 | 1.2784 | - |
| 03 Feb 2021 | 1.2785 | 1.2810 | 1.2762 | 1.2785 | 1.2785 | - |
| 02 Feb 2021 | 1.2849 | 1.2868 | 1.2783 | 1.2846 | 1.2846 | - |
| 01 Feb 2021 | 1.2800 | 1.2838 | 1.2760 | 1.2802 | 1.2802 | - |
| 29 Jan 2021 | 1.2829 | 1.2874 | 1.2740 | 1.2831 | 1.2831 | - |
| 28 Jan 2021 | 1.2815 | 1.2880 | 1.2789 | 1.2816 | 1.2816 | - |
| 27 Jan 2021 | 1.2692 | 1.2818 | 1.2687 | 1.2694 | 1.2694 | - |
| 26 Jan 2021 | 1.2738 | 1.2782 | 1.2697 | 1.2737 | 1.2737 | - |
| 25 Jan 2021 | 1.2723 | 1.2778 | 1.2686 | 1.2723 | 1.2723 | - |
| 22 Jan 2021 | 1.2648 | 1.2727 | 1.2639 | 1.2647 | 1.2647 | - |
| 21 Jan 2021 | 1.2628 | 1.2640 | 1.2593 | 1.2626 | 1.2626 | - |
| 20 Jan 2021 | 1.2722 | 1.2731 | 1.2606 | 1.2723 | 1.2723 | - |
| 19 Jan 2021 | 1.2748 | 1.2763 | 1.2718 | 1.2748 | 1.2748 | - |
| 18 Jan 2021 | 1.2770 | 1.2798 | 1.2756 | 1.2765 | 1.2765 | - |
| 15 Jan 2021 | 1.2647 | 1.2763 | 1.2636 | 1.2648 | 1.2648 | - |
| 14 Jan 2021 | 1.2698 | 1.2707 | 1.2633 | 1.2698 | 1.2698 | - |
| 13 Jan 2021 | 1.2706 | 1.2745 | 1.2702 | 1.2708 | 1.2708 | - |
| 12 Jan 2021 | 1.2772 | 1.2790 | 1.2733 | 1.2771 | 1.2771 | - |
| 11 Jan 2021 | 1.2726 | 1.2834 | 1.2719 | 1.2731 | 1.2731 | - |
| 08 Jan 2021 | 1.2685 | 1.2719 | 1.2659 | 1.2684 | 1.2684 | - |
| 07 Jan 2021 | 1.2667 | 1.2733 | 1.2664 | 1.2665 | 1.2665 | - |
| 06 Jan 2021 | 1.2676 | 1.2719 | 1.2630 | 1.2675 | 1.2675 | - |
| 05 Jan 2021 | 1.2780 | 1.2788 | 1.2700 | 1.2781 | 1.2781 | - |
| 04 Jan 2021 | 1.2724 | 1.2786 | 1.2663 | 1.2722 | 1.2722 | - |
| 01 Jan 2021 | 1.2350 | 1.2729 | 1.2350 | 1.2350 | 1.2350 | - |
| 31 Dec 2020 | 1.2751 | 1.2756 | 1.2714 | 1.2751 | 1.2751 | - |
| 30 Dec 2020 | 1.2823 | 1.2826 | 1.2749 | 1.2822 | 1.2822 | - |
| 29 Dec 2020 | 1.2843 | 1.2843 | 1.2782 | 1.2840 | 1.2840 | - |
| 28 Dec 2020 | 1.2836 | 1.2875 | 1.2814 | 1.2840 | 1.2840 | - |
| 25 Dec 2020 | 1.2861 | 1.2913 | 1.2711 | 1.2848 | 1.2848 | - |
| 24 Dec 2020 | 1.2842 | 1.2853 | 1.2820 | 1.2845 | 1.2845 | - |
| 23 Dec 2020 | 1.2894 | 1.2912 | 1.2840 | 1.2893 | 1.2893 | - |
| 22 Dec 2020 | 1.2853 | 1.2933 | 1.2846 | 1.2853 | 1.2853 | - |
| 21 Dec 2020 | 1.2810 | 1.2953 | 1.2804 | 1.2811 | 1.2811 | - |
| 18 Dec 2020 | 1.2732 | 1.2785 | 1.2727 | 1.2731 | 1.2731 | - |
| 17 Dec 2020 | 1.2746 | 1.2749 | 1.2690 | 1.2747 | 1.2747 | - |
| 16 Dec 2020 | 1.2699 | 1.2763 | 1.2691 | 1.2700 | 1.2700 | - |
| 15 Dec 2020 | 1.2760 | 1.2771 | 1.2729 | 1.2760 | 1.2760 | - |
| 14 Dec 2020 | 1.2751 | 1.2789 | 1.2720 | 1.2751 | 1.2751 | - |
| 11 Dec 2020 | 1.2741 | 1.2792 | 1.2719 | 1.2739 | 1.2739 | - |
| 10 Dec 2020 | 1.2825 | 1.2826 | 1.2708 | 1.2824 | 1.2824 | - |
| 09 Dec 2020 | 1.2816 | 1.2817 | 1.2771 | 1.2816 | 1.2816 | - |
| 08 Dec 2020 | 1.2804 | 1.2816 | 1.2770 | 1.2802 | 1.2802 | - |
| 07 Dec 2020 | 1.2781 | 1.2832 | 1.2776 | 1.2780 | 1.2780 | - |
| 04 Dec 2020 | 1.2867 | 1.2873 | 1.2790 | 1.2865 | 1.2865 | - |
| 03 Dec 2020 | 1.2917 | 1.2940 | 1.2868 | 1.2917 | 1.2917 | - |
| 02 Dec 2020 | 1.2935 | 1.2958 | 1.2917 | 1.2933 | 1.2933 | - |
| 01 Dec 2020 | 1.2991 | 1.2991 | 1.2943 | 1.2992 | 1.2992 | - |
| 30 Nov 2020 | 1.2983 | 1.2995 | 1.2924 | 1.2983 | 1.2983 | - |
| 27 Nov 2020 | 1.3022 | 1.3025 | 1.2972 | 1.3020 | 1.3020 | - |
| 26 Nov 2020 | 1.3003 | 1.3022 | 1.2990 | 1.3002 | 1.3002 | - |
| 25 Nov 2020 | 1.2998 | 1.3029 | 1.2989 | 1.2996 | 1.2996 | - |
| 24 Nov 2020 | 1.3075 | 1.3089 | 1.3012 | 1.3074 | 1.3074 | - |
| 23 Nov 2020 | 1.3086 | 1.3111 | 1.3045 | 1.3082 | 1.3082 | - |
| 20 Nov 2020 | 1.3085 | 1.3085 | 1.3039 | 1.3086 | 1.3086 | - |
| 19 Nov 2020 | 1.3088 | 1.3122 | 1.3069 | 1.3084 | 1.3084 | - |
| 18 Nov 2020 | 1.3104 | 1.3117 | 1.3041 | 1.3105 | 1.3105 | - |
| 17 Nov 2020 | 1.3074 | 1.3115 | 1.3062 | 1.3075 | 1.3075 | - |
| 16 Nov 2020 | 1.3124 | 1.3128 | 1.3066 | 1.3124 | 1.3124 | - |
| 13 Nov 2020 | 1.3135 | 1.3171 | 1.3115 | 1.3136 | 1.3136 | - |
| 12 Nov 2020 | 1.3057 | 1.3147 | 1.3056 | 1.3058 | 1.3058 | - |
| 11 Nov 2020 | 1.3030 | 1.3075 | 1.3009 | 1.3031 | 1.3031 | - |
| 10 Nov 2020 | 1.3008 | 1.3049 | 1.2989 | 1.3007 | 1.3007 | - |
| 09 Nov 2020 | 1.3021 | 1.3028 | 1.2930 | 1.3022 | 1.3022 | - |
| 06 Nov 2020 | 1.3082 | 1.3096 | 1.3023 | 1.3082 | 1.3082 | - |
| 05 Nov 2020 | 1.3128 | 1.3176 | 1.3030 | 1.3126 | 1.3126 | - |
| 04 Nov 2020 | 1.3100 | 1.3297 | 1.3096 | 1.3102 | 1.3102 | - |
| 03 Nov 2020 | 1.3220 | 1.3233 | 1.3105 | 1.3220 | 1.3220 | - |
| 02 Nov 2020 | 1.3365 | 1.3366 | 1.3247 | 1.3368 | 1.3368 | - |
| 30 Oct 2020 | 1.3313 | 1.3347 | 1.3280 | 1.3315 | 1.3315 | - |
| 29 Oct 2020 | 1.3312 | 1.3389 | 1.3276 | 1.3311 | 1.3311 | - |
| 28 Oct 2020 | 1.3193 | 1.3333 | 1.3177 | 1.3192 | 1.3192 | - |
| 27 Oct 2020 | 1.3205 | 1.3209 | 1.3154 | 1.3206 | 1.3206 | - |
| 26 Oct 2020 | 1.3148 | 1.3218 | 1.3138 | 1.3147 | 1.3147 | - |
| 22 Oct 2020 | 1.3138 | 1.3158 | 1.3110 | 1.3137 | 1.3137 | - |
| 21 Oct 2020 | 1.3153 | 1.3176 | 1.3124 | 1.3153 | 1.3153 | - |
| 20 Oct 2020 | 1.3119 | 1.3136 | 1.3081 | 1.3120 | 1.3120 | - |
| 19 Oct 2020 | 1.3191 | 1.3203 | 1.3113 | 1.3190 | 1.3190 | - |
| 18 Oct 2020 | 1.3180 | 1.3190 | 1.3151 | 1.3179 | 1.3179 | - |
| 15 Oct 2020 | 1.3228 | 1.3237 | 1.3177 | 1.3225 | 1.3225 | - |
| 14 Oct 2020 | 1.3148 | 1.3256 | 1.3144 | 1.3149 | 1.3149 | - |
| 13 Oct 2020 | 1.3140 | 1.3157 | 1.3116 | 1.3142 | 1.3142 | - |
| 12 Oct 2020 | 1.3111 | 1.3146 | 1.3098 | 1.3112 | 1.3112 | - |
| 11 Oct 2020 | 1.3131 | 1.3142 | 1.3101 | 1.3130 | 1.3130 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
