AUDCAD: Australian Dollar / Canadian Dollar Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.8963

CLOSE 0.8963

Low

LOW 0.8563

High

HIGH 0.9548

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.9224	0.9257	0.9199	0.9236
01/02/2023	0.9235	0.9257	0.9121	0.9198
01/03/2023	0.9197	0.9345	0.9185	0.9217
01/04/2023	0.9218	0.9233	0.9148	0.917
01/05/2023	0.9169	0.9255	0.9145	0.9254
01/08/2023	0.9254	0.9302	0.9238	0.9255
01/09/2023	0.9254	0.927	0.9203	0.9254
01/10/2023	0.9255	0.9292	0.9239	0.9273
01/11/2023	0.9273	0.9327	0.9242	0.9312
01/12/2023	0.931	0.9347	0.9289	0.9344
01/15/2023	0.9346	0.9375	0.9307	0.9322
01/16/2023	0.9322	0.9359	0.9306	0.935
01/17/2023	0.9352	0.9445	0.9344	0.9364
01/18/2023	0.9364	0.9376	0.9281	0.9306
01/19/2023	0.9307	0.9351	0.9297	0.9326
01/22/2023	0.9323	0.9414	0.9319	0.9397
01/23/2023	0.9396	0.9433	0.9366	0.9416
01/24/2023	0.9417	0.9514	0.9406	0.951
01/25/2023	0.951	0.9548	0.946	0.9482
01/26/2023	0.9482	0.9499	0.9441	0.9461
01/29/2023	0.9453	0.9471	0.9422	0.945
01/30/2023	0.9451	0.9454	0.9379	0.9391
01/31/2023	0.9391	0.9485	0.9369	0.9478
02/01/2023	0.9477	0.9497	0.942	0.9431
02/02/2023	0.9431	0.9433	0.9272	0.9277
02/05/2023	0.9263	0.9309	0.9223	0.9254
02/06/2023	0.9254	0.9353	0.9247	0.9316
02/07/2023	0.9316	0.9346	0.9298	0.931
02/08/2023	0.9309	0.9382	0.9301	0.9331
02/09/2023	0.9331	0.9345	0.9222	0.9233
02/12/2023	0.9232	0.9297	0.9213	0.929
02/13/2023	0.929	0.9339	0.9265	0.9325
02/14/2023	0.9325	0.9327	0.921	0.925
02/15/2023	0.9249	0.9271	0.9204	0.9256
02/16/2023	0.9256	0.9273	0.9209	0.9273
02/19/2023	0.9266	0.9308	0.9241	0.9299
02/20/2023	0.9299	0.9311	0.9237	0.9278
02/21/2023	0.9278	0.9291	0.9217	0.9223
02/22/2023	0.9223	0.9248	0.9198	0.9226
02/23/2023	0.9226	0.9234	0.9146	0.9152
02/26/2023	0.9153	0.9171	0.91	0.9147
02/27/2023	0.9147	0.9196	0.9117	0.9178
02/28/2023	0.9178	0.9217	0.9142	0.9184
03/01/2023	0.9184	0.9192	0.9137	0.9152
03/02/2023	0.9151	0.9212	0.9137	0.9203
03/05/2023	0.9191	0.92	0.9144	0.9159
03/06/2023	0.916	0.9177	0.9051	0.9064
03/07/2023	0.9064	0.9127	0.9044	0.9094
03/08/2023	0.9094	0.9141	0.9082	0.9112
03/09/2023	0.9112	0.915	0.9089	0.9096
03/12/2023	0.9117	0.9189	0.9094	0.9154
03/13/2023	0.915	0.916	0.9102	0.9144
03/14/2023	0.9143	0.9169	0.9087	0.9113
03/15/2023	0.9111	0.9167	0.9098	0.9132
03/16/2023	0.9131	0.921	0.9122	0.9196
03/19/2023	0.9204	0.9216	0.9149	0.918
03/20/2023	0.9177	0.9189	0.9105	0.9144
03/21/2023	0.9142	0.9231	0.9129	0.9178
03/22/2023	0.9177	0.9229	0.9148	0.9166
03/23/2023	0.9162	0.9179	0.9122	0.9131
03/26/2023	0.9134	0.9146	0.9065	0.9084
03/27/2023	0.9082	0.9136	0.9075	0.9122
03/28/2023	0.912	0.9128	0.9054	0.9061
03/29/2023	0.9062	0.9094	0.9045	0.9075
03/30/2023	0.9074	0.9101	0.9026	0.9035
04/02/2023	0.9031	0.9127	0.8988	0.9116
04/03/2023	0.9113	0.9123	0.9035	0.9075
04/04/2023	0.9075	0.9104	0.8997	0.9044
04/05/2023	0.9042	0.9049	0.8971	0.9
04/06/2023	0.8998	0.9027	0.898	0.9012
04/09/2023	0.9004	0.9013	0.896	0.897
04/10/2023	0.8971	0.901	0.8951	0.8957
04/11/2023	0.8954	0.9033	0.8948	0.8995
04/12/2023	0.8991	0.9068	0.8984	0.9047
04/13/2023	0.9041	0.9054	0.8953	0.8964
04/16/2023	0.8961	0.898	0.8941	0.8974
04/17/2023	0.8973	0.9021	0.8961	0.9007
04/18/2023	0.9002	0.9046	0.8985	0.9035
04/19/2023	0.9035	0.9107	0.9016	0.9085
04/20/2023	0.9078	0.9093	0.9035	0.9058
04/23/2023	0.9062	0.9069	0.9035	0.9066
04/24/2023	0.9065	0.9073	0.9019	0.9029
04/25/2023	0.903	0.904	0.8984	0.9002
04/26/2023	0.8998	0.9035	0.8991	0.9012
04/27/2023	0.9011	0.903	0.8946	0.8954
04/30/2023	0.8954	0.9038	0.8946	0.8978
05/01/2023	0.8976	0.9106	0.8967	0.9078
05/02/2023	0.9076	0.9105	0.9061	0.9081
05/03/2023	0.908	0.91	0.9047	0.9061
05/04/2023	0.9062	0.9106	0.9021	0.9021
05/07/2023	0.9026	0.9078	0.9016	0.9065
05/08/2023	0.9064	0.9071	0.9029	0.9049
05/09/2023	0.9047	0.9093	0.9024	0.9064
05/10/2023	0.9062	0.9082	0.9017	0.9039
05/11/2023	0.9037	0.9046	0.8994	0.9001
05/14/2023	0.9004	0.9043	0.8994	0.9021
05/15/2023	0.9019	0.9033	0.8951	0.897
05/16/2023	0.8967	0.8982	0.8948	0.8958
05/17/2023	0.8958	0.8973	0.8906	0.894
05/18/2023	0.8939	0.9011	0.893	0.8977
05/21/2023	0.8975	0.8991	0.8947	0.8983
05/22/2023	0.898	0.899	0.8917	0.8923
05/23/2023	0.8923	0.8932	0.8875	0.8893
05/24/2023	0.8892	0.8903	0.8858	0.8873
05/25/2023	0.8871	0.8908	0.886	0.8869
05/28/2023	0.8875	0.8905	0.8866	0.8885
05/29/2023	0.8883	0.8899	0.8844	0.8862
05/30/2023	0.8863	0.8896	0.878	0.8827
05/31/2023	0.8824	0.8859	0.8803	0.8837
06/01/2023	0.8829	0.8907	0.8826	0.8863
06/04/2023	0.8868	0.8915	0.8846	0.8895
06/05/2023	0.8895	0.8955	0.8878	0.894
06/06/2023	0.8939	0.8988	0.8887	0.8893
06/07/2023	0.8891	0.8979	0.889	0.8968
06/08/2023	0.8967	0.9	0.8941	0.8992
06/11/2023	0.8989	0.9032	0.8982	0.9021
06/12/2023	0.9019	0.9063	0.8992	0.901
06/13/2023	0.9008	0.908	0.8999	0.9052
06/14/2023	0.9058	0.9105	0.9029	0.9101
06/15/2023	0.9099	0.9117	0.905	0.9069
06/18/2023	0.9074	0.9083	0.9021	0.9042
06/19/2023	0.9048	0.9053	0.8952	0.898
06/20/2023	0.8976	0.8987	0.8909	0.8946
06/21/2023	0.8942	0.8952	0.8874	0.8882
06/22/2023	0.8883	0.8895	0.8795	0.8797
06/25/2023	0.8802	0.8807	0.8769	0.8775
06/26/2023	0.8777	0.8838	0.8767	0.8819
06/27/2023	0.8814	0.8826	0.8743	0.8749
06/28/2023	0.8747	0.8801	0.8741	0.8767
06/29/2023	0.8766	0.883	0.8749	0.8818
07/02/2023	0.882	0.8855	0.8793	0.8838
07/03/2023	0.8837	0.886	0.8802	0.8843
07/04/2023	0.8841	0.886	0.8833	0.8836
07/05/2023	0.8836	0.8885	0.8819	0.8856
07/06/2023	0.8848	0.8891	0.8831	0.8881
07/09/2023	0.8875	0.8889	0.8805	0.8861
07/10/2023	0.886	0.8877	0.882	0.8845
07/11/2023	0.8841	0.8961	0.8828	0.8949
07/12/2023	0.8947	0.9056	0.8937	0.9029
07/13/2023	0.9023	0.905	0.8989	0.9031
07/16/2023	0.904	0.9046	0.8962	0.8996
07/17/2023	0.8995	0.9015	0.8963	0.8968
07/18/2023	0.8967	0.8979	0.8892	0.8913
07/19/2023	0.8914	0.8986	0.8899	0.8929
07/20/2023	0.8927	0.8935	0.8876	0.8892
07/23/2023	0.89	0.8908	0.8861	0.8874
07/24/2023	0.8872	0.8957	0.8859	0.8945
07/25/2023	0.8933	0.8952	0.8885	0.8924
07/26/2023	0.8923	0.8981	0.8864	0.8869
07/27/2023	0.8868	0.8879	0.8771	0.8805
07/30/2023	0.8807	0.8874	0.8801	0.8859
07/31/2023	0.8856	0.8868	0.8773	0.8781
08/01/2023	0.878	0.8798	0.871	0.8727
08/02/2023	0.8726	0.8756	0.8709	0.8746
08/03/2023	0.8752	0.8821	0.8732	0.8787
08/06/2023	0.8788	0.8815	0.8767	0.8787
08/07/2023	0.8782	0.8793	0.8742	0.878
08/08/2023	0.878	0.8809	0.8759	0.8761
08/09/2023	0.8759	0.8848	0.8751	0.876
08/10/2023	0.8759	0.8781	0.8718	0.8723
08/13/2023	0.8726	0.8744	0.8685	0.8728
08/14/2023	0.8731	0.8764	0.8705	0.8712
08/15/2023	0.8711	0.8736	0.8682	0.8692
08/16/2023	0.8699	0.8707	0.8625	0.8672
08/17/2023	0.8672	0.8696	0.8653	0.8673
08/20/2023	0.8676	0.8695	0.8649	0.8686
08/21/2023	0.8685	0.8732	0.8672	0.8702
08/22/2023	0.8699	0.8772	0.8692	0.8765
08/23/2023	0.8762	0.8768	0.8707	0.8714
08/24/2023	0.8713	0.8746	0.8697	0.8707
08/27/2023	0.8702	0.8747	0.8699	0.8743
08/28/2023	0.8742	0.8794	0.8723	0.8781
08/29/2023	0.8781	0.8822	0.8753	0.876
08/30/2023	0.8759	0.88	0.8746	0.8757
08/31/2023	0.8758	0.8826	0.8715	0.8762
09/03/2023	0.8762	0.8797	0.8754	0.878
09/04/2023	0.8778	0.8787	0.8672	0.87
09/05/2023	0.87	0.8734	0.8679	0.8701
09/06/2023	0.8701	0.8737	0.8685	0.8724
09/07/2023	0.8724	0.8757	0.8687	0.8699
09/10/2023	0.8698	0.876	0.8695	0.8728
09/11/2023	0.8729	0.8741	0.8692	0.8709
09/12/2023	0.8708	0.8716	0.8666	0.8699
09/13/2023	0.8699	0.8733	0.8684	0.8698
09/14/2023	0.8699	0.8738	0.8685	0.869
09/17/2023	0.8701	0.8713	0.8662	0.8681
09/18/2023	0.8681	0.8691	0.8647	0.8678
09/19/2023	0.8677	0.8729	0.867	0.8679
09/20/2023	0.8679	0.8691	0.8631	0.8651
09/21/2023	0.8649	0.8696	0.8629	0.8683
09/24/2023	0.8683	0.8688	0.8633	0.8642
09/25/2023	0.8641	0.8665	0.8619	0.8646
09/26/2023	0.8645	0.8654	0.8563	0.8574
09/27/2023	0.8574	0.8675	0.8564	0.8667
09/28/2023	0.8667	0.8739	0.8654	0.8732
10/01/2023	0.8729	0.8744	0.8692	0.8701
10/02/2023	0.8702	0.8706	0.8622	0.8638
10/03/2023	0.8637	0.8711	0.8624	0.8693
10/04/2023	0.8693	0.8744	0.8686	0.8728
10/05/2023	0.8729	0.8745	0.8658	0.8724
10/08/2023	0.8703	0.8715	0.8666	0.8713
10/09/2023	0.871	0.8736	0.8689	0.8736
10/10/2023	0.8731	0.8748	0.8695	0.8718
10/11/2023	0.8718	0.8733	0.8636	0.8644
10/12/2023	0.8642	0.8664	0.8582	0.8596
10/15/2023	0.8604	0.864	0.8594	0.8631
10/16/2023	0.863	0.8694	0.8618	0.8687
10/17/2023	0.8682	0.8711	0.8669	0.8689
10/18/2023	0.869	0.87	0.8639	0.8682
10/19/2023	0.8682	0.8686	0.863	0.8655
10/22/2023	0.8658	0.8683	0.8627	0.8673
10/23/2023	0.8674	0.8738	0.8665	0.8732
10/24/2023	0.8727	0.8788	0.8695	0.8701
10/25/2023	0.8701	0.8747	0.866	0.8742
10/26/2023	0.8741	0.8813	0.8734	0.8787
10/29/2023	0.8786	0.8835	0.8779	0.8813
10/30/2023	0.8811	0.8819	0.8762	0.8791
10/31/2023	0.8791	0.887	0.8774	0.8858
11/01/2023	0.8857	0.8907	0.8829	0.8838
11/02/2023	0.8838	0.891	0.8828	0.8893
11/05/2023	0.8889	0.8906	0.8867	0.8886
11/06/2023	0.8887	0.8908	0.8811	0.8855
11/07/2023	0.8854	0.8875	0.8826	0.8831
11/08/2023	0.8833	0.8851	0.8788	0.8791
11/09/2023	0.8791	0.8797	0.8766	0.8776
11/12/2023	0.8776	0.8813	0.8757	0.8804
11/13/2023	0.8804	0.8916	0.8786	0.891
11/14/2023	0.891	0.8936	0.888	0.8902
11/15/2023	0.8902	0.8928	0.8855	0.8899
11/16/2023	0.8899	0.8938	0.8878	0.8933
11/19/2023	0.8932	0.9009	0.8914	0.9005
11/20/2023	0.9005	0.9035	0.8961	0.898
11/21/2023	0.8981	0.9012	0.8951	0.8956
11/22/2023	0.8956	0.8992	0.8948	0.8982
11/23/2023	0.8982	0.8998	0.895	0.8981
11/26/2023	0.898	0.9013	0.8959	0.8994
11/27/2023	0.8995	0.9041	0.8972	0.902
11/28/2023	0.902	0.9042	0.8976	0.8991
11/29/2023	0.8991	0.9026	0.894	0.8965
11/30/2023	0.8964	0.9015	0.8936	0.9006
12/03/2023	0.9002	0.9022	0.8945	0.8961
12/04/2023	0.896	0.8965	0.8889	0.8906
12/05/2023	0.8907	0.8952	0.8894	0.8902
12/06/2023	0.8903	0.8995	0.8878	0.8978
12/07/2023	0.8978	0.8987	0.8922	0.8938
12/10/2023	0.8933	0.8941	0.8891	0.8913
12/11/2023	0.8912	0.8957	0.8902	0.8915
12/12/2023	0.8915	0.9009	0.8894	0.9006
12/13/2023	0.9003	0.906	0.8972	0.8982
12/14/2023	0.898	0.9002	0.8929	0.8966
12/17/2023	0.8967	0.9006	0.8944	0.8979
12/18/2023	0.8979	0.9039	0.8978	0.9016
12/19/2023	0.9017	0.9045	0.899	0.8992
12/20/2023	0.899	0.9051	0.8988	0.9031
12/21/2023	0.9032	0.9045	0.8997	0.9015
12/24/2023	0.9018	0.9102	0.8987	0.9012
12/25/2023	0.9012	0.9033	0.8984	0.9009
12/26/2023	0.9009	0.905	0.8997	0.9041
12/27/2023	0.9042	0.9065	0.9011	0.9032
12/28/2023	0.9035	0.9059	0.8986	0.903
12/31/2023	0.9026	0.9075	0.901	0.9025

Menu

Create your free account now!

AUDCAD: Australian Dollar / Canadian Dollar Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

AUDCAD: Australian Dollar / Canadian Dollar Historical Data

2023 Historical Chart

Average

Low

High