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
15:34:10
0.9938 C$
+0.0022 (%+0.22)
Previous Close: 0.9916·
Volatility: 0.5000
Day Low₺0.9894
Day High₺0.9943
Bid0.9936
Ask0.994

Market Data

Spot Rate
B:0.9936
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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.901
CLOSE 0.9011

Low

LOW 0.8441

High

HIGH 0.9256
DATEOPENHIGHLOWCLOSE
01/01/20250.89040.89720.88910.8931
01/02/20250.89320.89880.89250.8982
01/05/20250.89820.90170.89440.8948
01/06/20250.89480.89930.89410.8947
01/07/20250.89470.89610.89070.894
01/08/20250.8940.89420.88890.8917
01/09/20250.89170.89340.88540.8867
01/12/20250.8870.88880.88540.8871
01/13/20250.88720.89130.88660.8886
01/14/20250.88860.89380.88740.8925
01/15/20250.89250.89580.88960.8938
01/16/20250.89380.89690.8910.8964
01/19/20250.89730.8990.89530.8976
01/20/20250.89750.90340.89640.8989
01/21/20250.89890.90260.89690.9026
01/22/20250.90260.90380.90010.9033
01/23/20250.90320.90670.90280.9056
01/26/20250.90570.90650.90280.9041
01/27/20250.90420.90470.8980.9003
01/28/20250.90030.90060.8970.8984
01/29/20250.89850.90610.89670.9004
01/30/20250.90050.90410.89890.9033
02/02/20250.90440.90920.8990.9009
02/03/20250.90090.90130.89380.8963
02/04/20250.89630.90050.89450.8998
02/05/20250.89980.90.89750.899
02/06/20250.8990.90140.89510.8954
02/09/20250.89560.9010.8940.8984
02/10/20250.89830.9010.89770.8996
02/11/20250.89960.90110.89390.8976
02/12/20250.89760.89850.89320.8964
02/13/20250.89650.90170.89590.9007
02/16/20250.90060.90350.89930.9021
02/17/20250.90210.90350.89940.9012
02/18/20250.90110.90410.90020.903
02/19/20250.9030.90770.90110.9074
02/20/20250.90740.90810.9040.9046
02/23/20250.90510.90650.9030.9051
02/24/20250.90520.90780.90250.9078
02/25/20250.90780.90870.90320.9036
02/26/20250.90360.90520.90030.9006
02/27/20250.90060.90070.89520.8976
03/02/20250.89720.90320.89680.9023
03/03/20250.90240.90550.89660.9046
03/04/20250.90470.90930.90050.9092
03/05/20250.90920.91090.90520.9057
03/06/20250.90570.90740.9010.9067
03/09/20250.90660.91240.90520.9065
03/10/20250.90660.91120.9040.9091
03/11/20250.9090.91010.90440.9082
03/12/20250.90810.90970.90230.9073
03/13/20250.90730.91160.90620.9087
03/16/20250.9090.91280.90830.9122
03/17/20250.91210.9130.90780.9098
03/18/20250.91030.91090.90510.9107
03/19/20250.91070.91130.90130.9027
03/20/20250.90240.90280.89870.9004
03/23/20250.90020.90290.89720.9
03/24/20250.89990.90330.89910.9
03/25/20250.90020.90190.89760.8985
03/26/20250.89850.90340.89730.9017
03/27/20250.90170.90290.89880.9001
03/30/20250.89990.9010.89420.8994
03/31/20250.89950.90130.89730.8984
04/01/20250.89880.90450.89640.8967
04/02/20250.89670.89830.88940.892
04/03/20250.89210.89250.85290.8595
04/06/20250.85790.86950.84570.8528
04/07/20250.85260.86190.84830.8497
04/08/20250.85010.870.84410.8666
04/09/20250.86640.87450.86270.8701
04/10/20250.870.87430.86210.8721
04/13/20250.87290.87910.87110.8761
04/14/20250.87610.88790.87540.8851
04/15/20250.88560.88750.88240.8828
04/16/20250.88280.88580.87960.8843
04/17/20250.88350.88530.88180.8829
04/20/20250.88280.88830.88160.8881
04/21/20250.88810.88890.8790.8801
04/22/20250.88060.890.87930.8828
04/23/20250.88290.88930.880.8877
04/24/20250.88710.88990.88420.8862
04/27/20250.88620.88970.88380.8894
04/28/20250.88920.89120.88270.8829
04/29/20250.8830.88730.87970.8833
04/30/20250.88340.88590.88010.8842
05/01/20250.88420.89140.88310.8909
05/04/20250.890.89630.88960.8941
05/05/20250.89410.8950.89030.8947
05/06/20250.89460.89720.8880.8895
05/07/20250.88960.89310.88840.8909
05/08/20250.89070.89540.88810.8936
05/11/20250.89310.89910.89020.8904
05/12/20250.89040.90390.88910.9017
05/13/20250.90170.90430.89770.8987
05/14/20250.89870.90130.89380.8942
05/15/20250.89410.89710.89240.8945
05/18/20250.8950.90120.89380.9008
05/19/20250.90080.90110.89050.894
05/20/20250.89390.89670.89110.8923
05/21/20250.89320.89430.88790.8881
05/22/20250.88860.89310.8880.8921
05/25/20250.89140.89510.89030.8908
05/26/20250.89130.89160.88580.8898
05/27/20250.890.89120.8860.8889
05/28/20250.88840.89110.88770.8894
05/29/20250.88990.89090.88340.8838
06/01/20250.88410.89110.88370.8907
06/02/20250.89090.89110.88530.8866
06/03/20250.88640.88990.88510.888
06/04/20250.8880.89180.88710.8894
06/05/20250.88940.89030.88730.8892
06/08/20250.88940.89330.88930.8926
06/09/20250.89260.89470.89070.8916
06/10/20250.89160.89370.88790.8889
06/11/20250.88890.88970.88550.8887
06/12/20250.88870.8890.88040.8809
06/15/20250.88090.88730.87970.8854
06/16/20250.88530.88820.88210.8857
06/17/20250.88580.89270.8850.8912
06/18/20250.89110.89140.88550.8878
06/19/20250.88790.89060.88550.8858
06/22/20250.88490.88760.8790.887
06/23/20250.8870.89330.88640.8908
06/24/20250.89090.8940.890.8939
06/25/20250.8940.89610.89230.8929
06/26/20250.89290.89610.89050.8933
06/29/20250.89410.89670.89210.8955
06/30/20250.89540.89830.89240.8982
07/01/20250.89810.89820.89310.8946
07/02/20250.89450.8950.89010.8924
07/03/20250.89240.8930.88990.8917
07/06/20250.89190.89330.88660.888
07/07/20250.88830.89430.88770.892
07/08/20250.8920.89580.8910.8943
07/09/20250.89420.90050.89330.8995
07/10/20250.89930.90220.89840.9
07/13/20250.89970.90110.89620.8968
07/14/20250.8970.89950.89320.8938
07/15/20250.89390.89670.89290.8931
07/16/20250.89340.89470.88760.8922
07/17/20250.8920.89620.89140.893
07/20/20250.89330.89450.89240.8927
07/21/20250.89310.89360.89040.8926
07/22/20250.89250.89790.89090.8976
07/23/20250.89770.90090.89710.8985
07/24/20250.89850.90040.89690.8995
07/27/20250.90.90150.89380.8959
07/28/20250.89610.89760.89380.8964
07/29/20250.89630.89830.88810.8896
07/30/20250.88990.89440.88950.89
07/31/20250.890.89540.88880.8921
08/03/20250.89140.89350.89010.8911
08/04/20250.89090.89280.88990.8914
08/05/20250.89130.89490.89060.8936
08/06/20250.89350.89760.89270.8966
08/07/20250.89640.89790.89510.8971
08/10/20250.8970.8980.89590.8973
08/11/20250.89730.89980.89470.8992
08/12/20250.89930.90250.89790.9006
08/13/20250.90070.90270.89530.8973
08/14/20250.89710.90030.89610.899
08/17/20250.89910.90040.89590.8959
08/18/20250.89590.89740.89410.8949
08/19/20250.89490.89560.89080.8925
08/20/20250.89260.89340.89030.8929
08/21/20250.8930.89910.89270.8977
08/24/20250.89750.89930.89580.8984
08/25/20250.89840.89930.89670.8987
08/26/20250.89870.89940.89520.8971
08/27/20250.89720.89880.89650.8979
08/28/20250.89780.89960.89710.8989
08/31/20250.8990.90190.89810.9011
09/01/20250.90110.90160.89530.8985
09/02/20250.89860.90360.89690.9025
09/03/20250.90240.90340.89930.9005
09/04/20250.90050.90950.89960.9066
09/07/20250.90650.91080.90540.9099
09/08/20250.90990.91340.90910.9116
09/09/20250.91150.91820.91120.9169
09/10/20250.91680.92210.91520.921
09/11/20250.92120.92270.91860.9206
09/14/20250.91970.92220.91850.919
09/15/20250.9190.91940.91620.9186
09/16/20250.91840.92060.91540.9162
09/17/20250.91620.91690.91160.9121
09/18/20250.91220.91280.90770.9085
09/21/20250.90940.91250.90760.912
09/22/20250.9120.9140.91020.9128
09/23/20250.91290.91770.91230.9147
09/24/20250.91470.91730.91010.9115
09/25/20250.91120.91320.90990.9127
09/28/20250.91260.91580.91220.9151
09/29/20250.91510.92220.91480.9205
09/30/20250.92060.92260.91780.9215
10/01/20250.92150.9230.91950.9212
10/02/20250.92120.92260.92010.921
10/05/20250.91990.92420.9190.9228
10/06/20250.92270.92380.91790.918
10/07/20250.9180.91940.91520.9189
10/08/20250.91890.92160.91690.9187
10/09/20250.91890.92120.90660.9068
10/12/20250.90920.91540.90860.9143
10/13/20250.91430.91520.90620.9109
10/14/20250.91090.91570.91050.9144
10/15/20250.91410.91480.90930.9112
10/16/20250.91130.9120.9060.9107
10/19/20250.91050.91480.90980.9142
10/20/20250.91420.91540.90850.9097
10/21/20250.90970.91130.90650.908
10/22/20250.90810.91190.90690.9111
10/23/20250.9110.91440.91010.9116
10/26/20250.91390.91780.9130.9171
10/27/20250.91710.91880.91620.9184
10/28/20250.91830.92150.91480.9164
10/29/20250.91640.91880.91450.9165
10/30/20250.91650.91810.91490.9171
11/02/20250.91710.91980.91620.9187
11/03/20250.91870.91940.91340.9142
11/04/20250.91410.9190.91180.9176
11/05/20250.91760.91890.91310.9144
11/06/20250.91440.9160.91040.9116
11/09/20250.91210.91670.91150.9163
11/10/20250.91630.91660.91360.9146
11/11/20250.91460.91670.91340.9158
11/12/20250.91590.92050.91520.9157
11/13/20250.91570.91840.91330.9167
11/16/20250.91650.91670.9110.9121
11/17/20250.91210.91310.90870.9101
11/18/20250.910.91070.90660.9092
11/19/20250.90920.91310.90780.9085
11/20/20250.90850.91030.90560.9098
11/23/20250.91040.91230.90910.9123
11/24/20250.91210.91260.90840.9118
11/25/20250.91170.91620.91150.9151
11/26/20250.91510.91720.91480.9161
11/27/20250.91620.91760.91320.9152
11/30/20250.91460.91660.91390.916
12/01/20250.91590.9190.91490.9176
12/02/20250.91760.92090.91560.9209
12/03/20250.92090.92380.92020.9229
12/04/20250.92290.92560.91770.918
12/07/20250.91790.91870.91490.9179
12/08/20250.91790.92040.91540.9195
12/09/20250.91950.92190.91830.9214
12/10/20250.92140.92150.91560.9174
12/11/20250.91740.91890.91480.9156
12/14/20250.91530.91610.91390.9142
12/15/20250.91410.91530.91110.9123
12/16/20250.91240.91310.910.9102
12/17/20250.91010.91290.90870.9108
12/18/20250.91080.91270.91020.9121
12/21/20250.91230.91530.91140.9152
12/22/20250.91520.91780.91450.917
12/23/20250.91710.91870.91620.9168
12/24/20250.91680.9170.91670.9168
12/25/20250.91630.91840.9160.9177
12/28/20250.91670.91940.91470.9165
12/29/20250.91650.91910.91570.9167
12/30/20250.91660.91750.91340.9158
12/31/20250.91570.91590.91540.9156