Singapore markets close in 37 minutes
Straits Times Index
3,289.99 -2.70 (-0.08%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,190.94 +427.91 (+2.41%) FTSE 100
8,166.70 +45.46 (+0.56%) Bitcoin USD
57,747.89 +1,182.98 (+2.09%) CMC Crypto 200
1,266.01 -4.73 (-0.37%)
Micro CAD/USD Futures,Jun-2024 (MCD=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 04:03AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.7287 | 0.7301 | 0.7285 | 0.7300 | 0.7300 | 782 |
| 01 May 2024 | 0.7266 | 0.7303 | 0.7261 | 0.7299 | 0.7299 | 4,409 |
| 30 Apr 2024 | 0.7326 | 0.7327 | 0.7261 | 0.7273 | 0.7273 | 4,409 |
| 29 Apr 2024 | 0.7328 | 0.7341 | 0.7318 | 0.7327 | 0.7327 | 2,603 |
| 26 Apr 2024 | 0.7329 | 0.7341 | 0.7307 | 0.7329 | 0.7329 | 3,391 |
| 25 Apr 2024 | 0.7303 | 0.7332 | 0.7288 | 0.7326 | 0.7326 | 4,082 |
| 24 Apr 2024 | 0.7326 | 0.7330 | 0.7290 | 0.7303 | 0.7303 | 2,652 |
| 23 Apr 2024 | 0.7306 | 0.7329 | 0.7299 | 0.7326 | 0.7326 | 3,014 |
| 22 Apr 2024 | 0.7282 | 0.7313 | 0.7278 | 0.7309 | 0.7309 | 2,902 |
| 19 Apr 2024 | 0.7269 | 0.7292 | 0.7250 | 0.7278 | 0.7278 | 3,294 |
| 18 Apr 2024 | 0.7269 | 0.7283 | 0.7262 | 0.7266 | 0.7266 | 2,310 |
| 17 Apr 2024 | 0.7239 | 0.7274 | 0.7234 | 0.7268 | 0.7268 | 2,763 |
| 16 Apr 2024 | 0.7260 | 0.7266 | 0.7229 | 0.7248 | 0.7248 | 3,544 |
| 15 Apr 2024 | 0.7267 | 0.7292 | 0.7257 | 0.7258 | 0.7258 | 3,441 |
| 12 Apr 2024 | 0.7311 | 0.7315 | 0.7259 | 0.7262 | 0.7262 | 3,210 |
| 11 Apr 2024 | 0.7315 | 0.7327 | 0.7292 | 0.7315 | 0.7315 | 3,737 |
| 10 Apr 2024 | 0.7376 | 0.7384 | 0.7305 | 0.7311 | 0.7311 | 6,095 |
| 09 Apr 2024 | 0.7375 | 0.7389 | 0.7362 | 0.7371 | 0.7371 | 3,108 |
| 08 Apr 2024 | 0.7365 | 0.7378 | 0.7352 | 0.7374 | 0.7374 | 2,925 |
| 05 Apr 2024 | 0.7393 | 0.7394 | 0.7335 | 0.7367 | 0.7367 | 4,699 |
| 04 Apr 2024 | 0.7401 | 0.7428 | 0.7383 | 0.7394 | 0.7394 | 2,634 |
| 03 Apr 2024 | 0.7381 | 0.7409 | 0.7366 | 0.7399 | 0.7399 | 3,400 |
| 02 Apr 2024 | 0.7375 | 0.7384 | 0.7370 | 0.7376 | 0.7376 | 2,206 |
| 01 Apr 2024 | 0.7394 | 0.7407 | 0.7368 | 0.7370 | 0.7370 | 2,385 |
| 28 Mar 2024 | 0.7378 | 0.7402 | 0.7354 | 0.7394 | 0.7394 | 2,880 |
| 27 Mar 2024 | 0.7371 | 0.7381 | 0.7358 | 0.7375 | 0.7375 | 2,385 |
| 26 Mar 2024 | 0.7369 | 0.7387 | 0.7368 | 0.7374 | 0.7374 | 2,126 |
| 25 Mar 2024 | 0.7359 | 0.7378 | 0.7354 | 0.7371 | 0.7371 | 1,958 |
| 22 Mar 2024 | 0.7400 | 0.7406 | 0.7353 | 0.7356 | 0.7356 | 1,906 |
| 21 Mar 2024 | 0.7421 | 0.7442 | 0.7395 | 0.7399 | 0.7399 | 2,911 |
| 20 Mar 2024 | 0.7382 | 0.7427 | 0.7360 | 0.7421 | 0.7421 | 2,666 |
| 19 Mar 2024 | 0.7370 | 0.7385 | 0.7340 | 0.7350 | 0.7350 | 2,523 |
| 18 Mar 2024 | 0.7376 | 0.7400 | 0.7362 | 0.7389 | 0.7389 | 228 |
| 15 Mar 2024 | 0.7390 | 0.7402 | 0.7375 | 0.7386 | 0.7386 | 830 |
| 14 Mar 2024 | 0.7424 | 0.7430 | 0.7385 | 0.7390 | 0.7390 | 1,621 |
| 13 Mar 2024 | 0.7412 | 0.7431 | 0.7409 | 0.7426 | 0.7426 | 1,423 |
| 12 Mar 2024 | 0.7417 | 0.7426 | 0.7394 | 0.7411 | 0.7411 | 2,144 |
| 11 Mar 2024 | 0.7418 | 0.7424 | 0.7403 | 0.7416 | 0.7416 | 1,417 |
| 08 Mar 2024 | 0.7431 | 0.7452 | 0.7409 | 0.7417 | 0.7417 | 2,797 |
| 07 Mar 2024 | 0.7399 | 0.7433 | 0.7394 | 0.7433 | 0.7433 | 1,808 |
| 06 Mar 2024 | 0.7357 | 0.7409 | 0.7354 | 0.7400 | 0.7400 | 2,767 |
| 05 Mar 2024 | 0.7368 | 0.7378 | 0.7351 | 0.7358 | 0.7358 | 1,924 |
| 04 Mar 2024 | 0.7377 | 0.7384 | 0.7363 | 0.7365 | 0.7365 | 1,496 |
| 01 Mar 2024 | 0.7366 | 0.7385 | 0.7353 | 0.7377 | 0.7377 | 2,052 |
| 29 Feb 2024 | 0.7367 | 0.7387 | 0.7356 | 0.7367 | 0.7367 | 2,454 |
| 28 Feb 2024 | 0.7395 | 0.7395 | 0.7351 | 0.7366 | 0.7366 | 2,716 |
| 27 Feb 2024 | 0.7406 | 0.7418 | 0.7389 | 0.7394 | 0.7394 | 1,831 |
| 26 Feb 2024 | 0.7406 | 0.7409 | 0.7394 | 0.7402 | 0.7402 | 1,767 |
| 23 Feb 2024 | 0.7419 | 0.7430 | 0.7400 | 0.7410 | 0.7410 | 2,049 |
| 22 Feb 2024 | 0.7408 | 0.7443 | 0.7405 | 0.7417 | 0.7417 | 2,418 |
| 21 Feb 2024 | 0.7398 | 0.7413 | 0.7390 | 0.7409 | 0.7409 | 2,589 |
| 20 Feb 2024 | 0.7419 | 0.7428 | 0.7394 | 0.7398 | 0.7398 | 3,775 |
| 16 Feb 2024 | 0.7430 | 0.7432 | 0.7390 | 0.7415 | 0.7415 | 2,279 |
| 15 Feb 2024 | 0.7388 | 0.7431 | 0.7382 | 0.7427 | 0.7427 | 2,464 |
| 14 Feb 2024 | 0.7373 | 0.7393 | 0.7371 | 0.7386 | 0.7386 | 2,342 |
| 13 Feb 2024 | 0.7438 | 0.7446 | 0.7363 | 0.7364 | 0.7364 | 2,570 |
| 12 Feb 2024 | 0.7431 | 0.7449 | 0.7425 | 0.7435 | 0.7435 | 1,561 |
| 09 Feb 2024 | 0.7433 | 0.7459 | 0.7421 | 0.7432 | 0.7432 | 1,971 |
| 08 Feb 2024 | 0.7431 | 0.7439 | 0.7415 | 0.7435 | 0.7435 | 1,879 |
| 07 Feb 2024 | 0.7417 | 0.7436 | 0.7415 | 0.7430 | 0.7430 | 1,956 |
| 06 Feb 2024 | 0.7390 | 0.7424 | 0.7387 | 0.7421 | 0.7421 | 2,330 |
| 05 Feb 2024 | 0.7432 | 0.7432 | 0.7387 | 0.7392 | 0.7392 | 2,778 |
| 02 Feb 2024 | 0.7475 | 0.7485 | 0.7425 | 0.7433 | 0.7433 | 2,750 |
| 01 Feb 2024 | 0.7449 | 0.7485 | 0.7432 | 0.7475 | 0.7475 | 2,665 |
| 31 Jan 2024 | 0.7467 | 0.7490 | 0.7442 | 0.7467 | 0.7467 | 3,801 |
| 30 Jan 2024 | 0.7459 | 0.7470 | 0.7441 | 0.7468 | 0.7468 | 2,439 |
| 29 Jan 2024 | 0.7428 | 0.7462 | 0.7428 | 0.7450 | 0.7450 | 2,077 |
| 26 Jan 2024 | 0.7425 | 0.7459 | 0.7421 | 0.7441 | 0.7441 | 2,575 |
| 25 Jan 2024 | 0.7400 | 0.7429 | 0.7394 | 0.7424 | 0.7424 | 2,558 |
| 24 Jan 2024 | 0.7434 | 0.7451 | 0.7397 | 0.7405 | 0.7405 | 2,509 |
| 23 Jan 2024 | 0.7425 | 0.7438 | 0.7418 | 0.7430 | 0.7430 | 1,865 |
| 22 Jan 2024 | 0.7449 | 0.7460 | 0.7423 | 0.7427 | 0.7427 | 1,695 |
| 19 Jan 2024 | 0.7421 | 0.7453 | 0.7412 | 0.7449 | 0.7449 | 2,392 |
| 18 Jan 2024 | 0.7409 | 0.7424 | 0.7395 | 0.7411 | 0.7411 | 2,142 |
| 17 Jan 2024 | 0.7416 | 0.7424 | 0.7391 | 0.7403 | 0.7403 | 2,470 |
| 16 Jan 2024 | 0.7457 | 0.7478 | 0.7413 | 0.7418 | 0.7418 | 4,272 |
| 12 Jan 2024 | 0.7469 | 0.7502 | 0.7463 | 0.7467 | 0.7467 | 2,112 |
| 11 Jan 2024 | 0.7480 | 0.7498 | 0.7446 | 0.7472 | 0.7472 | 2,504 |
| 10 Jan 2024 | 0.7475 | 0.7488 | 0.7473 | 0.7482 | 0.7482 | 1,426 |
| 09 Jan 2024 | 0.7498 | 0.7503 | 0.7463 | 0.7473 | 0.7473 | 2,626 |
| 08 Jan 2024 | 0.7493 | 0.7501 | 0.7467 | 0.7498 | 0.7498 | 2,232 |
| 05 Jan 2024 | 0.7498 | 0.7533 | 0.7470 | 0.7491 | 0.7491 | 3,494 |
| 04 Jan 2024 | 0.7498 | 0.7517 | 0.7490 | 0.7495 | 0.7495 | 2,079 |
| 03 Jan 2024 | 0.7515 | 0.7517 | 0.7486 | 0.7496 | 0.7496 | 1,847 |
| 02 Jan 2024 | 0.7560 | 0.7568 | 0.7507 | 0.7511 | 0.7511 | 2,407 |
| 29 Dec 2023 | 0.7568 | 0.7596 | 0.7548 | 0.7563 | 0.7563 | 2,767 |
| 28 Dec 2023 | 0.7582 | 0.7595 | 0.7565 | 0.7568 | 0.7568 | 2,041 |
| 27 Dec 2023 | 0.7588 | 0.7599 | 0.7575 | 0.7579 | 0.7579 | 2,167 |
| 26 Dec 2023 | 0.7551 | 0.7589 | 0.7550 | 0.7586 | 0.7586 | 1,347 |
| 22 Dec 2023 | 0.7540 | 0.7575 | 0.7532 | 0.7552 | 0.7552 | 2,329 |
| 21 Dec 2023 | 0.7494 | 0.7543 | 0.7491 | 0.7535 | 0.7535 | 1,821 |
| 20 Dec 2023 | 0.7508 | 0.7522 | 0.7488 | 0.7506 | 0.7506 | 2,196 |
| 19 Dec 2023 | 0.7456 | 0.7499 | 0.7456 | 0.7493 | 0.7493 | 1,681 |
| 18 Dec 2023 | 0.7482 | 0.7495 | 0.7455 | 0.7468 | 0.7468 | 329 |
| 15 Dec 2023 | 0.7456 | 0.7490 | 0.7454 | 0.7479 | 0.7479 | 865 |
| 14 Dec 2023 | 0.7401 | 0.7466 | 0.7401 | 0.7458 | 0.7458 | 2,288 |
| 13 Dec 2023 | 0.7358 | 0.7410 | 0.7350 | 0.7407 | 0.7407 | 2,854 |
| 12 Dec 2023 | 0.7368 | 0.7384 | 0.7344 | 0.7356 | 0.7356 | 1,767 |
| 11 Dec 2023 | 0.7360 | 0.7381 | 0.7352 | 0.7370 | 0.7370 | 1,668 |
| 08 Dec 2023 | 0.7355 | 0.7381 | 0.7349 | 0.7363 | 0.7363 | 2,262 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.