CCY - Delayed Quote • CAD
GBP/CAD (GBPCAD=X)
As of 10:30 PM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 20, 2024 | 1.7285 | 1.7324 | 1.7254 | 1.7304 | 1.7304 | - |
| May 20, 2024 | 1.7290 | 1.7312 | 1.7277 | 1.7290 | 1.7290 | - |
| May 17, 2024 | 1.7251 | 1.7294 | 1.7239 | 1.7251 | 1.7251 | - |
| May 16, 2024 | 1.7254 | 1.7276 | 1.7237 | 1.7254 | 1.7254 | - |
| May 15, 2024 | 1.7182 | 1.7248 | 1.7142 | 1.7182 | 1.7182 | - |
| May 14, 2024 | 1.7166 | 1.7187 | 1.7114 | 1.7166 | 1.7166 | - |
| May 13, 2024 | 1.7127 | 1.7179 | 1.7119 | 1.7127 | 1.7127 | - |
| May 10, 2024 | 1.7131 | 1.7156 | 1.7082 | 1.7131 | 1.7131 | - |
| May 9, 2024 | 1.7149 | 1.7154 | 1.7088 | 1.7149 | 1.7149 | - |
| May 8, 2024 | 1.7167 | 1.7187 | 1.7137 | 1.7167 | 1.7167 | - |
| May 7, 2024 | 1.7169 | 1.7199 | 1.7144 | 1.7169 | 1.7169 | - |
| May 6, 2024 | 1.7170 | 1.7211 | 1.7159 | 1.7170 | 1.7170 | - |
| May 3, 2024 | 1.7136 | 1.7193 | 1.7130 | 1.7136 | 1.7136 | - |
| May 2, 2024 | 1.7205 | 1.7203 | 1.7105 | 1.7205 | 1.7205 | - |
| May 1, 2024 | 1.7207 | 1.7211 | 1.7160 | 1.7207 | 1.7207 | - |
| Apr 30, 2024 | 1.7164 | 1.7224 | 1.7151 | 1.7164 | 1.7164 | - |
| Apr 29, 2024 | 1.7082 | 1.7139 | 1.7077 | 1.7082 | 1.7082 | - |
| Apr 26, 2024 | 1.7083 | 1.7104 | 1.7043 | 1.7083 | 1.7083 | - |
| Apr 25, 2024 | 1.7074 | 1.7130 | 1.7062 | 1.7074 | 1.7074 | - |
| Apr 24, 2024 | 1.7011 | 1.7077 | 1.6992 | 1.7011 | 1.7011 | - |
| Apr 23, 2024 | 1.6919 | 1.7024 | 1.6902 | 1.6919 | 1.6919 | - |
| Apr 22, 2024 | 1.7002 | 1.7005 | 1.6885 | 1.7002 | 1.7002 | - |
| Apr 19, 2024 | 1.7123 | 1.7144 | 1.7037 | 1.7123 | 1.7123 | - |
| Apr 18, 2024 | 1.7149 | 1.7168 | 1.7116 | 1.7149 | 1.7149 | - |
| Apr 17, 2024 | 1.7177 | 1.7232 | 1.7170 | 1.7177 | 1.7177 | - |
| Apr 16, 2024 | 1.7158 | 1.7238 | 1.7136 | 1.7158 | 1.7158 | - |
| Apr 15, 2024 | 1.7145 | 1.7169 | 1.7125 | 1.7145 | 1.7145 | - |
| Apr 12, 2024 | 1.7183 | 1.7192 | 1.7104 | 1.7183 | 1.7183 | - |
| Apr 11, 2024 | 1.7161 | 1.7191 | 1.7151 | 1.7161 | 1.7161 | - |
| Apr 10, 2024 | 1.7206 | 1.7226 | 1.7148 | 1.7206 | 1.7206 | - |
| Apr 9, 2024 | 1.7176 | 1.7239 | 1.7168 | 1.7176 | 1.7176 | - |
| Apr 8, 2024 | 1.7175 | 1.7192 | 1.7144 | 1.7175 | 1.7175 | - |
| Apr 5, 2024 | 1.7119 | 1.7181 | 1.7112 | 1.7119 | 1.7119 | - |
| Apr 4, 2024 | 1.7108 | 1.7111 | 1.7076 | 1.7108 | 1.7108 | - |
| Apr 3, 2024 | 1.7058 | 1.7086 | 1.7036 | 1.7058 | 1.7058 | - |
| Apr 2, 2024 | 1.7030 | 1.7075 | 1.7020 | 1.7030 | 1.7030 | - |
| Apr 1, 2024 | 1.7087 | 1.7108 | 1.7030 | 1.7087 | 1.7087 | - |
| Mar 29, 2024 | 1.7087 | 1.7126 | 1.7072 | 1.7087 | 1.7087 | - |
| Mar 28, 2024 | 1.7140 | 1.7160 | 1.7092 | 1.7140 | 1.7140 | - |
| Mar 27, 2024 | 1.7150 | 1.7177 | 1.7131 | 1.7150 | 1.7150 | - |
| Mar 26, 2024 | 1.7166 | 1.7188 | 1.7129 | 1.7166 | 1.7166 | - |
| Mar 25, 2024 | 1.7041 | 1.7186 | 1.7038 | 1.7041 | 1.7041 | - |
| Mar 22, 2024 | 1.7126 | 1.7149 | 1.7071 | 1.7126 | 1.7126 | - |
| Mar 21, 2024 | 1.7240 | 1.7242 | 1.7131 | 1.7240 | 1.7240 | - |
| Mar 20, 2024 | 1.7263 | 1.7278 | 1.7236 | 1.7263 | 1.7263 | - |
| Mar 19, 2024 | 1.7224 | 1.7289 | 1.7201 | 1.7224 | 1.7224 | - |
| Mar 18, 2024 | 1.7245 | 1.7258 | 1.7226 | 1.7245 | 1.7245 | - |
| Mar 15, 2024 | 1.7254 | 1.7265 | 1.7212 | 1.7254 | 1.7254 | - |
| Mar 14, 2024 | 1.7239 | 1.7262 | 1.7217 | 1.7239 | 1.7239 | - |
| Mar 13, 2024 | 1.7264 | 1.7274 | 1.7228 | 1.7264 | 1.7264 | - |
| Mar 12, 2024 | 1.7277 | 1.7279 | 1.7220 | 1.7277 | 1.7277 | - |
| Mar 11, 2024 | 1.7334 | 1.7336 | 1.7269 | 1.7334 | 1.7334 | - |
| Mar 8, 2024 | 1.7237 | 1.7337 | 1.7207 | 1.7237 | 1.7237 | - |
| Mar 7, 2024 | 1.7208 | 1.7240 | 1.7193 | 1.7208 | 1.7208 | - |
| Mar 6, 2024 | 1.7263 | 1.7292 | 1.7198 | 1.7263 | 1.7263 | - |
| Mar 5, 2024 | 1.7225 | 1.7277 | 1.7219 | 1.7225 | 1.7225 | - |
| Mar 4, 2024 | 1.7157 | 1.7234 | 1.7154 | 1.7157 | 1.7157 | - |
| Mar 1, 2024 | 1.7136 | 1.7174 | 1.7082 | 1.7136 | 1.7136 | - |
| Feb 29, 2024 | 1.7191 | 1.7218 | 1.7133 | 1.7189 | 1.7189 | - |
| Feb 28, 2024 | 1.7159 | 1.7197 | 1.7141 | 1.7159 | 1.7159 | - |
| Feb 27, 2024 | 1.7123 | 1.7169 | 1.7098 | 1.7126 | 1.7126 | - |
| Feb 26, 2024 | 1.7118 | 1.7164 | 1.7102 | 1.7116 | 1.7116 | - |
| Feb 23, 2024 | 1.7071 | 1.7126 | 1.7062 | 1.7071 | 1.7071 | - |
| Feb 22, 2024 | 1.7056 | 1.7085 | 1.6971 | 1.7056 | 1.7056 | - |
| Feb 21, 2024 | 1.7072 | 1.7082 | 1.7037 | 1.7072 | 1.7072 | - |
| Feb 20, 2024 | 1.6991 | 1.7126 | 1.6976 | 1.6991 | 1.6991 | - |
| Feb 19, 2024 | 1.6996 | 1.7014 | 1.6974 | 1.6996 | 1.6996 | - |
| Feb 16, 2024 | 1.6963 | 1.6981 | 1.6944 | 1.6963 | 1.6963 | - |
| Feb 15, 2024 | 1.7015 | 1.7025 | 1.6958 | 1.7015 | 1.7015 | - |
| Feb 14, 2024 | 1.7079 | 1.7090 | 1.6974 | 1.7079 | 1.7079 | - |
| Feb 13, 2024 | 1.6990 | 1.7097 | 1.6965 | 1.6986 | 1.6986 | - |
| Feb 12, 2024 | 1.7005 | 1.7019 | 1.6959 | 1.7005 | 1.7005 | - |
| Feb 9, 2024 | 1.6985 | 1.7023 | 1.6937 | 1.6985 | 1.6985 | - |
| Feb 8, 2024 | 1.6996 | 1.7009 | 1.6956 | 1.6996 | 1.6996 | - |
| Feb 7, 2024 | 1.7001 | 1.7032 | 1.6987 | 1.7001 | 1.7001 | - |
| Feb 6, 2024 | 1.6973 | 1.7017 | 1.6952 | 1.6973 | 1.6973 | - |
| Feb 5, 2024 | 1.7001 | 1.7015 | 1.6932 | 1.7001 | 1.7001 | - |
| Feb 2, 2024 | 1.7056 | 1.7078 | 1.6989 | 1.7056 | 1.7056 | - |
| Feb 1, 2024 | 1.7032 | 1.7053 | 1.6974 | 1.7032 | 1.7032 | - |
| Jan 31, 2024 | 1.7011 | 1.7056 | 1.6999 | 1.7011 | 1.7011 | - |
| Jan 30, 2024 | 1.7049 | 1.7048 | 1.6985 | 1.7049 | 1.7049 | - |
| Jan 29, 2024 | 1.7082 | 1.7091 | 1.7040 | 1.7082 | 1.7082 | - |
| Jan 26, 2024 | 1.7126 | 1.7137 | 1.7081 | 1.7126 | 1.7126 | - |
| Jan 25, 2024 | 1.7201 | 1.7218 | 1.7126 | 1.7201 | 1.7201 | - |
| Jan 24, 2024 | 1.7077 | 1.7203 | 1.7079 | 1.7077 | 1.7077 | - |
| Jan 23, 2024 | 1.7125 | 1.7162 | 1.7067 | 1.7125 | 1.7125 | - |
| Jan 22, 2024 | 1.7057 | 1.7125 | 1.7042 | 1.7057 | 1.7057 | - |
| Jan 19, 2024 | 1.7139 | 1.7146 | 1.7055 | 1.7139 | 1.7139 | - |
| Jan 18, 2024 | 1.7114 | 1.7139 | 1.7092 | 1.7114 | 1.7114 | - |
| Jan 17, 2024 | 1.7045 | 1.7166 | 1.7009 | 1.7045 | 1.7045 | - |
| Jan 16, 2024 | 1.7084 | 1.7094 | 1.7005 | 1.7084 | 1.7084 | - |
| Jan 15, 2024 | 1.7078 | 1.7125 | 1.7065 | 1.7078 | 1.7078 | - |
| Jan 12, 2024 | 1.7093 | 1.7096 | 1.7018 | 1.7093 | 1.7093 | - |
| Jan 11, 2024 | 1.7050 | 1.7089 | 1.7027 | 1.7050 | 1.7050 | - |
| Jan 10, 2024 | 1.7019 | 1.7047 | 1.6987 | 1.7019 | 1.7019 | - |
| Jan 9, 2024 | 1.7009 | 1.7054 | 1.6991 | 1.7009 | 1.7009 | - |
| Jan 8, 2024 | 1.6990 | 1.7067 | 1.6970 | 1.6990 | 1.6990 | - |
| Jan 5, 2024 | 1.6938 | 1.7014 | 1.6851 | 1.6938 | 1.6938 | - |
| Jan 4, 2024 | 1.6916 | 1.6969 | 1.6889 | 1.6916 | 1.6916 | - |
| Jan 3, 2024 | 1.6814 | 1.6891 | 1.6811 | 1.6814 | 1.6814 | - |
| Jan 2, 2024 | 1.6855 | 1.6890 | 1.6789 | 1.6855 | 1.6855 | - |
| Jan 1, 2024 | 1.6860 | 1.6864 | 1.6790 | 1.6860 | 1.6860 | - |
| Dec 29, 2023 | 1.6841 | 1.6899 | 1.6788 | 1.6841 | 1.6841 | - |
| Dec 28, 2023 | 1.6896 | 1.6928 | 1.6810 | 1.6896 | 1.6896 | - |
| Dec 27, 2023 | 1.6794 | 1.6904 | 1.6760 | 1.6794 | 1.6794 | - |
| Dec 26, 2023 | 1.6833 | 1.6847 | 1.6770 | 1.6833 | 1.6833 | - |
| Dec 25, 2023 | 1.6829 | 1.6872 | 1.6639 | 1.6829 | 1.6829 | - |
| Dec 22, 2023 | 1.6848 | 1.6916 | 1.6830 | 1.6848 | 1.6848 | - |
| Dec 21, 2023 | 1.6879 | 1.6919 | 1.6819 | 1.6879 | 1.6879 | - |
| Dec 20, 2023 | 1.6979 | 1.6987 | 1.6859 | 1.6974 | 1.6974 | - |
| Dec 19, 2023 | 1.6949 | 1.7051 | 1.6941 | 1.6949 | 1.6949 | - |
| Dec 18, 2023 | 1.6956 | 1.6993 | 1.6901 | 1.6956 | 1.6956 | - |
| Dec 15, 2023 | 1.7120 | 1.7118 | 1.6956 | 1.7120 | 1.7120 | - |
| Dec 14, 2023 | 1.7048 | 1.7133 | 1.6988 | 1.7048 | 1.7048 | - |
| Dec 13, 2023 | 1.7075 | 1.7076 | 1.6970 | 1.7075 | 1.7075 | - |
| Dec 12, 2023 | 1.7044 | 1.7102 | 1.7018 | 1.7044 | 1.7044 | - |
| Dec 11, 2023 | 1.7049 | 1.7112 | 1.7022 | 1.7049 | 1.7049 | - |
| Dec 8, 2023 | 1.7117 | 1.7119 | 1.6948 | 1.7117 | 1.7117 | - |
| Dec 7, 2023 | 1.7067 | 1.7112 | 1.7034 | 1.7067 | 1.7067 | - |
| Dec 6, 2023 | 1.7116 | 1.7124 | 1.7060 | 1.7116 | 1.7116 | - |
| Dec 5, 2023 | 1.7101 | 1.7168 | 1.7088 | 1.7101 | 1.7101 | - |
| Dec 4, 2023 | 1.7147 | 1.7177 | 1.7060 | 1.7147 | 1.7147 | - |
| Dec 1, 2023 | 1.7123 | 1.7135 | 1.7030 | 1.7123 | 1.7123 | - |
| Nov 30, 2023 | 1.7252 | 1.7261 | 1.7128 | 1.7252 | 1.7252 | - |
| Nov 29, 2023 | 1.7239 | 1.7259 | 1.7209 | 1.7239 | 1.7239 | - |
| Nov 28, 2023 | 1.7185 | 1.7259 | 1.7135 | 1.7185 | 1.7185 | - |
| Nov 27, 2023 | 1.7174 | 1.7235 | 1.7169 | 1.7174 | 1.7174 | - |
| Nov 24, 2023 | 1.7163 | 1.7206 | 1.7136 | 1.7163 | 1.7163 | - |
| Nov 23, 2023 | 1.7100 | 1.7195 | 1.7085 | 1.7100 | 1.7100 | - |
| Nov 22, 2023 | 1.7183 | 1.7209 | 1.7111 | 1.7183 | 1.7183 | - |
| Nov 21, 2023 | 1.7165 | 1.7221 | 1.7150 | 1.7165 | 1.7165 | - |
| Nov 20, 2023 | 1.7085 | 1.7169 | 1.7079 | 1.7085 | 1.7085 | - |
| Nov 17, 2023 | 1.7070 | 1.7078 | 1.7017 | 1.7070 | 1.7070 | - |
| Nov 16, 2023 | 1.6995 | 1.7121 | 1.6956 | 1.6995 | 1.6995 | - |
| Nov 15, 2023 | 1.7115 | 1.7113 | 1.6964 | 1.7115 | 1.7115 | - |
| Nov 14, 2023 | 1.6946 | 1.7130 | 1.6933 | 1.6946 | 1.6946 | - |
| Nov 13, 2023 | 1.6873 | 1.6941 | 1.6871 | 1.6873 | 1.6873 | - |
| Nov 10, 2023 | 1.6868 | 1.6897 | 1.6859 | 1.6868 | 1.6868 | - |
| Nov 9, 2023 | 1.6943 | 1.6969 | 1.6884 | 1.6943 | 1.6943 | - |
| Nov 8, 2023 | 1.6921 | 1.6975 | 1.6877 | 1.6921 | 1.6921 | - |
| Nov 7, 2023 | 1.6909 | 1.6937 | 1.6888 | 1.6909 | 1.6909 | - |
| Nov 6, 2023 | 1.6901 | 1.6958 | 1.6884 | 1.6901 | 1.6901 | - |
| Nov 3, 2023 | 1.6755 | 1.6925 | 1.6744 | 1.6755 | 1.6755 | - |
| Nov 2, 2023 | 1.6850 | 1.6881 | 1.6779 | 1.6850 | 1.6850 | - |
| Nov 1, 2023 | 1.6861 | 1.6874 | 1.6782 | 1.6861 | 1.6861 | - |
| Oct 31, 2023 | 1.6821 | 1.6866 | 1.6796 | 1.6822 | 1.6822 | - |
| Oct 30, 2023 | 1.6793 | 1.6832 | 1.6755 | 1.6793 | 1.6793 | - |
| Oct 27, 2023 | 1.6765 | 1.6848 | 1.6723 | 1.6765 | 1.6765 | - |
| Oct 26, 2023 | 1.6703 | 1.6761 | 1.6659 | 1.6703 | 1.6703 | - |
| Oct 25, 2023 | 1.6710 | 1.6754 | 1.6670 | 1.6710 | 1.6710 | - |
| Oct 24, 2023 | 1.6766 | 1.6791 | 1.6714 | 1.6766 | 1.6766 | - |
| Oct 23, 2023 | 1.6669 | 1.6744 | 1.6656 | 1.6669 | 1.6669 | - |
| Oct 20, 2023 | 1.6645 | 1.6653 | 1.6585 | 1.6645 | 1.6645 | - |
| Oct 19, 2023 | 1.6646 | 1.6684 | 1.6608 | 1.6646 | 1.6646 | - |
| Oct 18, 2023 | 1.6625 | 1.6671 | 1.6567 | 1.6625 | 1.6625 | - |
| Oct 17, 2023 | 1.6625 | 1.6636 | 1.6567 | 1.6625 | 1.6625 | - |
| Oct 16, 2023 | 1.6581 | 1.6618 | 1.6556 | 1.6581 | 1.6581 | - |
| Oct 13, 2023 | 1.6669 | 1.6705 | 1.6562 | 1.6669 | 1.6669 | - |
| Oct 12, 2023 | 1.6740 | 1.6748 | 1.6660 | 1.6740 | 1.6740 | - |
| Oct 11, 2023 | 1.6693 | 1.6753 | 1.6684 | 1.6693 | 1.6693 | - |
| Oct 10, 2023 | 1.6635 | 1.6691 | 1.6599 | 1.6635 | 1.6635 | - |
| Oct 9, 2023 | 1.6694 | 1.6695 | 1.6610 | 1.6694 | 1.6694 | - |
| Oct 6, 2023 | 1.6704 | 1.6759 | 1.6610 | 1.6704 | 1.6704 | - |
| Oct 5, 2023 | 1.6681 | 1.6719 | 1.6655 | 1.6681 | 1.6681 | - |
| Oct 4, 2023 | 1.6557 | 1.6717 | 1.6523 | 1.6557 | 1.6557 | - |
| Oct 3, 2023 | 1.6535 | 1.6588 | 1.6528 | 1.6535 | 1.6535 | - |
| Oct 2, 2023 | 1.6549 | 1.6590 | 1.6531 | 1.6549 | 1.6549 | - |
| Sep 29, 2023 | 1.6464 | 1.6537 | 1.6436 | 1.6464 | 1.6464 | - |
| Sep 28, 2023 | 1.6380 | 1.6479 | 1.6359 | 1.6380 | 1.6380 | - |
| Sep 27, 2023 | 1.6420 | 1.6448 | 1.6389 | 1.6420 | 1.6420 | - |
| Sep 26, 2023 | 1.6424 | 1.6462 | 1.6413 | 1.6424 | 1.6424 | - |
| Sep 25, 2023 | 1.6497 | 1.6511 | 1.6437 | 1.6497 | 1.6497 | - |
| Sep 22, 2023 | 1.6564 | 1.6563 | 1.6459 | 1.6564 | 1.6564 | - |
| Sep 21, 2023 | 1.6612 | 1.6635 | 1.6544 | 1.6612 | 1.6612 | - |
| Sep 20, 2023 | 1.6657 | 1.6677 | 1.6594 | 1.6657 | 1.6657 | - |
| Sep 19, 2023 | 1.6696 | 1.6700 | 1.6593 | 1.6696 | 1.6696 | - |
| Sep 18, 2023 | 1.6762 | 1.6764 | 1.6686 | 1.6762 | 1.6762 | - |
| Sep 15, 2023 | 1.6759 | 1.6812 | 1.6733 | 1.6759 | 1.6759 | - |
| Sep 14, 2023 | 1.6925 | 1.6922 | 1.6762 | 1.6925 | 1.6925 | - |
| Sep 13, 2023 | 1.6928 | 1.6940 | 1.6878 | 1.6928 | 1.6928 | - |
| Sep 12, 2023 | 1.6983 | 1.7004 | 1.6887 | 1.6983 | 1.6983 | - |
| Sep 11, 2023 | 1.7019 | 1.7050 | 1.6992 | 1.7019 | 1.7019 | - |
| Sep 8, 2023 | 1.7069 | 1.7089 | 1.6987 | 1.7069 | 1.7069 | - |
| Sep 7, 2023 | 1.7047 | 1.7079 | 1.6972 | 1.7047 | 1.7047 | - |
| Sep 6, 2023 | 1.7141 | 1.7176 | 1.7045 | 1.7141 | 1.7141 | - |
| Sep 5, 2023 | 1.7164 | 1.7191 | 1.7100 | 1.7164 | 1.7164 | - |
| Sep 4, 2023 | 1.7116 | 1.7188 | 1.7110 | 1.7116 | 1.7116 | - |
| Sep 1, 2023 | 1.7119 | 1.7202 | 1.7090 | 1.7119 | 1.7119 | - |
| Aug 31, 2023 | 1.7204 | 1.7225 | 1.7131 | 1.7204 | 1.7204 | - |
| Aug 30, 2023 | 1.7132 | 1.7245 | 1.7126 | 1.7132 | 1.7132 | - |
| Aug 29, 2023 | 1.7152 | 1.7185 | 1.7113 | 1.7152 | 1.7152 | - |
| Aug 28, 2023 | 1.7113 | 1.7135 | 1.7079 | 1.7113 | 1.7113 | - |
| Aug 25, 2023 | 1.7109 | 1.7182 | 1.7074 | 1.7109 | 1.7109 | - |
| Aug 24, 2023 | 1.7202 | 1.7206 | 1.7121 | 1.7202 | 1.7202 | - |
| Aug 23, 2023 | 1.7247 | 1.7286 | 1.7121 | 1.7247 | 1.7247 | - |
| Aug 22, 2023 | 1.7283 | 1.7313 | 1.7229 | 1.7283 | 1.7283 | - |
| Aug 21, 2023 | 1.7254 | 1.7278 | 1.7202 | 1.7254 | 1.7254 | - |
| Aug 18, 2023 | 1.7267 | 1.7280 | 1.7208 | 1.7267 | 1.7267 | - |
| Aug 17, 2023 | 1.7228 | 1.7263 | 1.5827 | 1.7228 | 1.7228 | - |
| Aug 16, 2023 | 1.7132 | 1.7246 | 1.7128 | 1.7132 | 1.7132 | - |
| Aug 15, 2023 | 1.7072 | 1.7185 | 1.7051 | 1.7072 | 1.7072 | - |
| Aug 14, 2023 | 1.7061 | 1.7089 | 1.7002 | 1.7061 | 1.7061 | - |
| Aug 11, 2023 | 1.7032 | 1.7120 | 1.7027 | 1.7032 | 1.7032 | - |
| Aug 10, 2023 | 1.7064 | 1.7138 | 1.7048 | 1.7064 | 1.7064 | - |
| Aug 9, 2023 | 1.7106 | 1.7135 | 1.7080 | 1.7106 | 1.7106 | - |
| Aug 8, 2023 | 1.7090 | 1.7144 | 1.7075 | 1.7090 | 1.7090 | - |
| Aug 7, 2023 | 1.7049 | 1.7090 | 1.7013 | 1.7049 | 1.7049 | - |
| Aug 4, 2023 | 1.6975 | 1.7072 | 1.6947 | 1.6975 | 1.6975 | - |
| Aug 3, 2023 | 1.6972 | 1.6986 | 1.6877 | 1.6972 | 1.6972 | - |
| Aug 2, 2023 | 1.6974 | 1.7034 | 1.6908 | 1.6974 | 1.6974 | - |
| Aug 1, 2023 | 1.6932 | 1.7007 | 1.6921 | 1.6932 | 1.6932 | - |
| Jul 31, 2023 | 1.7032 | 1.7040 | 1.6911 | 1.7032 | 1.7032 | - |
| Jul 28, 2023 | 1.6923 | 1.7045 | 1.6896 | 1.6923 | 1.6923 | - |
| Jul 27, 2023 | 1.7068 | 1.7108 | 1.6921 | 1.7068 | 1.7068 | - |
| Jul 26, 2023 | 1.7002 | 1.7102 | 1.6984 | 1.7002 | 1.7002 | - |
| Jul 25, 2023 | 1.6878 | 1.6971 | 1.6768 | 1.6878 | 1.6878 | - |
| Jul 24, 2023 | 1.6998 | 1.7017 | 1.6863 | 1.6998 | 1.6998 | - |
| Jul 21, 2023 | 1.6957 | 1.6994 | 1.6898 | 1.6957 | 1.6957 | - |
| Jul 20, 2023 | 1.7028 | 1.7033 | 1.6905 | 1.7028 | 1.7028 | - |
| Jul 19, 2023 | 1.7161 | 1.7168 | 1.6947 | 1.7161 | 1.7161 | - |
| Jul 18, 2023 | 1.7254 | 1.7330 | 1.7197 | 1.7254 | 1.7254 | - |
| Jul 17, 2023 | 1.7312 | 1.7329 | 1.7213 | 1.7312 | 1.7312 | - |
| Jul 14, 2023 | 1.7213 | 1.7311 | 1.7185 | 1.7213 | 1.7213 | - |
| Jul 13, 2023 | 1.7131 | 1.7249 | 1.7114 | 1.7131 | 1.7131 | - |
| Jul 12, 2023 | 1.7106 | 1.7161 | 1.7056 | 1.7106 | 1.7106 | - |
| Jul 11, 2023 | 1.7076 | 1.7158 | 1.7051 | 1.7076 | 1.7076 | - |
| Jul 10, 2023 | 1.7047 | 1.7049 | 1.6957 | 1.7047 | 1.7047 | - |
| Jul 7, 2023 | 1.7028 | 1.7066 | 1.7004 | 1.7028 | 1.7028 | - |
| Jul 6, 2023 | 1.6878 | 1.6992 | 1.6863 | 1.6878 | 1.6878 | - |
| Jul 5, 2023 | 1.6813 | 1.6896 | 1.6801 | 1.6813 | 1.6813 | - |
| Jul 4, 2023 | 1.6815 | 1.6838 | 1.6793 | 1.6815 | 1.6815 | - |
| Jul 3, 2023 | 1.6818 | 1.6833 | 1.6777 | 1.6818 | 1.6818 | - |
| Jun 30, 2023 | 1.6713 | 1.6845 | 1.6706 | 1.6713 | 1.6713 | - |
| Jun 29, 2023 | 1.6752 | 1.6791 | 1.6697 | 1.6752 | 1.6752 | - |
| Jun 28, 2023 | 1.6818 | 1.6834 | 1.6717 | 1.6818 | 1.6818 | - |
| Jun 27, 2023 | 1.6716 | 1.6806 | 1.6699 | 1.6716 | 1.6716 | - |
| Jun 26, 2023 | 1.6757 | 1.6781 | 1.6698 | 1.6757 | 1.6757 | - |
| Jun 23, 2023 | 1.6756 | 1.6832 | 1.6745 | 1.6756 | 1.6756 | - |
| Jun 22, 2023 | 1.6808 | 1.6856 | 1.6763 | 1.6808 | 1.6808 | - |
| Jun 21, 2023 | 1.6880 | 1.6923 | 1.6774 | 1.6880 | 1.6880 | - |
| Jun 20, 2023 | 1.6900 | 1.6928 | 1.6844 | 1.6900 | 1.6900 | - |
| Jun 19, 2023 | 1.6929 | 1.6950 | 1.6870 | 1.6929 | 1.6929 | - |
| Jun 16, 2023 | 1.6901 | 1.6976 | 1.6899 | 1.6901 | 1.6901 | - |
| Jun 15, 2023 | 1.6882 | 1.6899 | 1.6846 | 1.6882 | 1.6882 | - |
| Jun 14, 2023 | 1.6784 | 1.6875 | 1.6763 | 1.6784 | 1.6784 | - |
| Jun 13, 2023 | 1.6721 | 1.6805 | 1.6720 | 1.6721 | 1.6721 | - |
| Jun 12, 2023 | 1.6778 | 1.6791 | 1.6705 | 1.6778 | 1.6778 | - |
| Jun 9, 2023 | 1.6781 | 1.6796 | 1.6718 | 1.6781 | 1.6781 | - |
| Jun 8, 2023 | 1.6639 | 1.6800 | 1.6611 | 1.6639 | 1.6639 | - |
| Jun 7, 2023 | 1.6651 | 1.6733 | 1.6631 | 1.6651 | 1.6651 | - |
| Jun 6, 2023 | 1.6717 | 1.6721 | 1.6630 | 1.6717 | 1.6717 | - |
| Jun 5, 2023 | 1.6690 | 1.6712 | 1.6621 | 1.6690 | 1.6690 | - |
| Jun 2, 2023 | 1.6840 | 1.6849 | 1.6750 | 1.6840 | 1.6840 | - |
| Jun 1, 2023 | 1.6885 | 1.6930 | 1.6843 | 1.6885 | 1.6885 | - |
| May 31, 2023 | 1.6877 | 1.6908 | 1.6821 | 1.6877 | 1.6877 | - |
| May 30, 2023 | 1.6798 | 1.6917 | 1.6768 | 1.6798 | 1.6798 | - |
| May 29, 2023 | 1.6801 | 1.6810 | 1.6770 | 1.6801 | 1.6801 | - |
| May 26, 2023 | 1.6803 | 1.6868 | 1.6795 | 1.6803 | 1.6803 | - |
| May 25, 2023 | 1.6809 | 1.6832 | 1.6783 | 1.6809 | 1.6809 | - |
| May 24, 2023 | 1.6762 | 1.6847 | 1.6762 | 1.6762 | 1.6762 | - |
| May 23, 2023 | 1.6787 | 1.6796 | 1.6715 | 1.6787 | 1.6787 | - |
| May 22, 2023 | 1.6808 | 1.6832 | 1.6775 | 1.6808 | 1.6808 | - |
Related Tickers
EURUSD=X EUR/USD
1.0859
-0.12%
JPY=X USD/JPY
156.1850
+0.36%
GBPUSD=X GBP/USD
1.2705
-0.01%
AUDUSD=X AUD/USD
0.6669
-0.39%
NZDUSD=X NZD/USD
0.6106
-0.49%
EURJPY=X EUR/JPY
169.5440
+0.18%
GBPJPY=X GBP/JPY
198.4130
+0.36%
EURGBP=X EUR/GBP
0.8544
-0.18%
EURCAD=X EUR/CAD
1.4787
-0.04%
EURSEK=X EUR/SEK
11.6021
-0.41%
EURCHF=X EUR/CHF
0.9881
+0.01%
EURHUF=X EUR/HUF
385.6300
-0.28%
CNY=X USD/CNY
7.2339
+0.15%
HKD=X USD/HKD
7.7976
-0.06%
SGD=X USD/SGD
1.3466
+0.09%
INR=X USD/INR
83.2530
-0.01%
MXN=X USD/MXN
16.5430
-0.25%
PHP=X USD/PHP
57.8500
+0.29%
IDR=X USD/IDR
15,969.0000
+0.13%
THB=X USD/THB
36.0600
0.00%
MYR=X USD/MYR
4.6830
-0.04%
ZAR=X USD/ZAR
18.2028
+0.30%
RUB=X USD/RUB
90.6988
-0.30%