Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
AUDCAD logo
AUDCAD
AUDCAD
15:30:32
0.9938 C$
+0.0022 (%+0.22)
Previous Close: 0.9916·
Volatility: 0.5000
Day Low₺0.9894
Day High₺0.9943
Bid0.9937
Ask0.994

Market Data

Spot Rate
B:0.9937
A:0.994
Week over week (WoW)
+0.82%
Month over month (MoM)
+0.27%
Year to date (YTD)
+8.52%
Year over year (YoY)
+11.51%
Overview
Technicals
Comments
Archive

AUDCAD: Australian Dollar / Canadian Dollar Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.925
CLOSE 0.9253

Low

LOW 0.807

High

HIGH 0.9859
DATEOPENHIGHLOWCLOSE
01/01/20200.91080.91160.90630.9073
01/02/20200.90740.90830.90040.9032
01/05/20200.90180.90290.89830.8995
01/06/20200.89960.90.89170.8932
01/07/20200.89330.89650.89020.8948
01/08/20200.89490.8980.89470.8959
01/09/20200.89580.90270.89460.902
01/12/20200.90130.90320.90.9017
01/13/20200.90180.90280.89920.9017
01/14/20200.90180.90220.89910.9008
01/15/20200.90090.90380.8980.8997
01/16/20200.89980.90120.89770.8985
01/19/20200.89820.89970.89540.8968
01/20/20200.89670.89790.89440.8952
01/21/20200.89510.89980.8930.8991
01/22/20200.8990.90490.89780.8985
01/23/20200.89870.90.89580.8965
01/26/20200.89640.8970.88980.8913
01/27/20200.89120.89220.88890.8896
01/28/20200.88970.89220.88860.8914
01/29/20200.89150.89170.88590.8867
01/30/20200.88660.8880.88450.8858
02/02/20200.88570.88990.88490.8894
02/03/20200.88930.8950.88840.8949
02/04/20200.89480.89960.89340.8963
02/05/20200.89640.89850.89410.8944
02/06/20200.89450.89490.88680.8882
02/09/20200.88740.89150.88610.8898
02/10/20200.88970.89460.88960.8922
02/11/20200.89230.89550.89180.8929
02/12/20200.89270.89320.88940.8911
02/13/20200.89120.89210.88850.8897
02/16/20200.89040.89140.88830.8889
02/17/20200.88880.88890.88520.8867
02/18/20200.88680.88770.88240.8831
02/19/20200.88320.88430.87620.8775
02/20/20200.87730.87770.87350.8758
02/23/20200.87510.87860.87260.8771
02/24/20200.87720.87990.87490.8769
02/25/20200.87680.87750.87150.8726
02/26/20200.87270.88090.8720.8807
02/27/20200.88050.88170.86420.8742
03/01/20200.87170.87650.86860.8701
03/02/20200.87020.88580.86850.8821
03/03/20200.88220.88750.880.887
03/04/20200.88690.88940.88290.886
03/05/20200.88590.89250.88260.8904
03/08/20200.89280.9060.86770.9022
03/09/20200.90250.90320.88980.8928
03/10/20200.8930.89830.8890.8932
03/11/20200.89360.89480.86590.8682
03/12/20200.86850.88110.85190.8536
03/15/20200.85350.86890.84320.8573
03/16/20200.85720.85860.84430.8519
03/17/20200.85160.8560.8320.8376
03/18/20200.83770.86140.8070.8333
03/19/20200.83350.85480.82310.8329
03/22/20200.83320.84630.82410.8447
03/23/20200.84530.86360.84320.8618
03/24/20200.86160.86890.8450.8457
03/25/20200.84560.85460.83670.8499
03/26/20200.84980.86620.84770.8619
03/29/20200.86270.87440.860.8738
03/30/20200.87430.88060.86110.8629
03/31/20200.86250.8770.85710.8616
04/01/20200.86130.86390.85250.8566
04/02/20200.85710.86090.8470.8515
04/05/20200.85370.86250.85160.8589
04/06/20200.8590.86930.85770.8633
04/07/20200.86320.87660.85940.8727
04/08/20200.87310.88780.87060.8858
04/09/20200.8860.88890.88330.8865
04/12/20200.88540.89120.88310.8872
04/13/20200.88730.89560.88630.8943
04/14/20200.89420.89510.88450.8918
04/15/20200.89170.89290.88510.8909
04/16/20200.8910.89690.88930.8911
04/19/20200.89180.89910.89030.8964
04/20/20200.89650.89670.88970.8925
04/21/20200.89260.90040.89120.8953
04/22/20200.89520.90120.89180.8965
04/23/20200.89640.90230.89340.9007
04/26/20200.90020.90990.89980.9073
04/27/20200.90710.91080.9040.9086
04/28/20200.90870.91220.90730.91
04/29/20200.91020.91140.90260.908
04/30/20200.90810.90880.90160.9043
05/03/20200.90380.90620.90080.9051
05/04/20200.90530.90810.90310.9035
05/05/20200.90370.91030.9020.9057
05/06/20200.90550.91240.90380.9074
05/07/20200.90760.9120.90720.9096
05/10/20200.910.91230.90540.909
05/11/20200.90910.91360.90440.9111
05/12/20200.91080.91430.90770.9104
05/13/20200.91050.91160.9040.9081
05/14/20200.9080.90860.90230.9048
05/17/20200.90510.91090.90460.9093
05/18/20200.90920.91340.90840.9116
05/19/20200.91130.91840.91030.9171
05/20/20200.9170.91740.91280.916
05/21/20200.91610.91710.91350.9151
05/24/20200.91450.91610.91260.9154
05/25/20200.91530.92010.9140.9165
05/26/20200.91660.91730.90640.9105
05/27/20200.91070.91740.90790.9134
05/28/20200.91350.91920.91070.9174
05/31/20200.9180.92620.91670.9225
06/01/20200.92240.93280.91920.9323
06/02/20200.93220.94150.93040.934
06/03/20200.93390.94260.93030.9373
06/04/20200.93740.94440.9340.9354
06/07/20200.93480.93950.93290.9394
06/08/20200.93960.9410.92930.9338
06/09/20200.93390.94090.93070.9385
06/10/20200.93840.93890.92940.9342
06/11/20200.93430.93590.92870.9329
06/14/20200.93260.93930.92710.9391
06/15/20200.9390.94270.93060.9328
06/16/20200.9330.93740.92980.9338
06/17/20200.93390.93490.92910.9319
06/18/20200.93180.93680.92960.9299
06/21/20200.92850.93690.9270.9341
06/22/20200.93430.94150.93050.939
06/23/20200.93890.94210.93340.9367
06/24/20200.93660.94010.93490.9392
06/25/20200.93930.94020.93670.9396
06/28/20200.93930.94070.93660.9377
06/29/20200.93760.94060.93590.9371
06/30/20200.9370.94170.93470.9395
07/01/20200.93930.94290.93880.9391
07/02/20200.93930.94240.93840.9406
07/05/20200.94010.9460.93910.9441
07/06/20200.9440.94770.93970.945
07/07/20200.94520.94570.94190.9433
07/08/20200.94340.94640.94180.946
07/09/20200.94590.94730.94310.9446
07/12/20200.94480.94810.94390.9445
07/13/20200.94440.950.94320.9497
07/14/20200.94990.95440.9450.9465
07/15/20200.94660.94890.94330.9464
07/16/20200.94630.95110.94520.9498
07/19/20200.94920.95080.94760.9497
07/20/20200.94950.96040.94810.9593
07/21/20200.95950.9640.95680.9579
07/22/20200.9580.95940.95060.9517
07/23/20200.95150.95360.9490.953
07/26/20200.95270.95820.9510.9548
07/27/20200.95490.95950.9520.9576
07/28/20200.95770.95990.95610.9586
07/29/20200.95850.96610.95560.9657
07/30/20200.96560.96970.95530.9581
08/02/20200.95710.95820.95050.954
08/03/20200.95380.9570.95210.9536
08/04/20200.95370.95920.95230.9541
08/05/20200.95390.96320.95360.9628
08/06/20200.96260.96390.95670.9578
08/09/20200.95850.95930.95420.9544
08/10/20200.95480.95740.94940.95
08/11/20200.94990.95150.94690.9488
08/12/20200.94870.95120.94380.9454
08/13/20200.94530.95180.94370.9512
08/16/20200.95060.9540.9490.9534
08/17/20200.95330.9560.95070.9537
08/18/20200.95380.95610.94870.9493
08/19/20200.9490.95020.94470.9484
08/20/20200.94830.950.94290.9439
08/23/20200.94410.94910.94230.9467
08/24/20200.94690.94990.94590.9477
08/25/20200.94760.95210.94680.9506
08/26/20200.95070.95580.94920.953
08/27/20200.95280.96520.95210.9647
08/30/20200.96460.96520.96040.9623
08/31/20200.96260.96440.95930.9632
09/01/20200.96310.96430.95510.9572
09/02/20200.95710.95810.9540.9548
09/03/20200.95470.95510.94860.9512
09/06/20200.95110.95490.95080.9532
09/07/20200.9530.95710.9520.955
09/08/20200.95490.96040.95290.9574
09/09/20200.95720.96170.95570.9574
09/10/20200.95760.9620.95630.9599
09/13/20200.95970.96220.95720.9603
09/14/20200.96050.96550.95810.9627
09/15/20200.96280.96680.95950.9627
09/16/20200.96280.96560.95980.9627
09/17/20200.96260.96480.96010.9627
09/20/20200.96230.96550.95750.9609
09/21/20200.9610.96230.95310.9537
09/22/20200.9540.95480.94580.9466
09/23/20200.94670.9480.94060.9413
09/24/20200.94140.94560.93910.9411
09/27/20200.94130.94640.94070.9455
09/28/20200.94540.95540.9450.9548
09/29/20200.95460.95830.95220.9539
09/30/20200.9540.95770.95250.9546
10/01/20200.95450.95520.94980.9532
10/04/20200.95370.9550.95160.9522
10/05/20200.95270.95470.94530.9455
10/06/20200.94530.94970.94480.9462
10/07/20200.94630.94920.94480.9453
10/08/20200.94560.95030.94490.9495
10/11/20200.94890.94970.94460.9453
10/12/20200.94520.94640.93950.9409
10/13/20200.94080.94410.94020.9416
10/14/20200.94150.94270.93260.9378
10/15/20200.93760.93870.93330.9338
10/18/20200.93430.93740.93090.9326
10/19/20200.93250.9330.92490.9253
10/20/20200.92540.93650.92470.9356
10/21/20200.93570.93590.93270.935
10/22/20200.93490.9390.93350.9368
10/25/20200.93690.94150.93550.9411
10/26/20200.94090.94130.93850.9399
10/27/20200.93980.94350.9370.9384
10/28/20200.93850.94070.93560.9365
10/29/20200.93660.93980.93540.9364
11/01/20200.9360.93720.93240.9335
11/02/20200.93340.94260.92990.9398
11/03/20200.93970.94580.93560.9427
11/04/20200.94260.95040.94040.9501
11/05/20200.950.95160.9460.9466
11/08/20200.9480.95150.94350.9474
11/09/20200.94750.94930.94470.9488
11/10/20200.94870.9530.94790.951
11/11/20200.95110.95420.94890.9495
11/12/20200.94960.95630.94930.9556
11/15/20200.95530.95870.95340.9584
11/16/20200.95830.95920.95470.9561
11/17/20200.9560.95790.95390.955
11/18/20200.95490.95620.94990.9527
11/19/20200.95280.95750.95020.9564
11/22/20200.9560.95760.95210.9528
11/23/20200.95290.95960.95270.9571
11/24/20200.9570.95810.9540.9576
11/25/20200.95770.95970.95620.9592
11/26/20200.95810.96040.95730.9594
11/29/20200.95970.96180.95240.9532
11/30/20200.95310.95620.95180.9534
12/01/20200.95330.95750.95140.957
12/02/20200.95710.96050.95610.9573
12/03/20200.95750.95790.94890.9497
12/06/20200.94960.95390.94560.9499
12/07/20200.94980.95120.94720.9498
12/08/20200.94970.95660.9490.9539
12/09/20200.95380.96050.95190.9598
12/10/20200.95990.96350.95840.9621
12/13/20200.96270.96530.96030.9613
12/14/20200.96140.96240.95860.9598
12/15/20200.95990.96580.95860.9646
12/16/20200.96470.97130.96430.9698
12/17/20200.96990.97520.9670.9739
12/20/20200.97220.97480.96590.9746
12/21/20200.97450.97570.97010.9715
12/22/20200.97160.97590.97020.9745
12/23/20200.97460.97670.97260.9754
12/24/20200.97530.97940.9740.9764
12/27/20200.97710.97860.97270.9733
12/28/20200.97340.9760.97290.9747
12/29/20200.97490.98140.97420.9797
12/30/20200.97960.98590.97940.9808
12/31/20200.98070.98190.9790.9794