CADCHF: Canadian Dollar / Swiss Franc Historical Data

2018 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 0.755

CLOSE 0.7548

Low

LOW 0.6955

High

HIGH 0.7914

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.7768	0.778	0.7738	0.777
01/02/2018	0.777	0.7818	0.7761	0.7791
01/03/2018	0.7791	0.7809	0.7776	0.78
01/04/2018	0.78	0.7903	0.7797	0.7857
01/07/2018	0.7854	0.789	0.7849	0.7867
01/08/2018	0.7868	0.7914	0.7863	0.7888
01/09/2018	0.7888	0.7897	0.7775	0.7793
01/10/2018	0.7794	0.7817	0.7755	0.7792
01/11/2018	0.7792	0.7801	0.7743	0.7763
01/14/2018	0.7764	0.778	0.7725	0.775
01/15/2018	0.7751	0.7781	0.7707	0.7714
01/16/2018	0.7715	0.7781	0.7692	0.7748
01/17/2018	0.7748	0.7768	0.7684	0.7723
01/18/2018	0.7723	0.773	0.7686	0.7702
01/21/2018	0.7703	0.7735	0.7693	0.7727
01/22/2018	0.7727	0.7731	0.7682	0.771
01/23/2018	0.7711	0.7717	0.764	0.7673
01/24/2018	0.7673	0.7674	0.755	0.7609
01/25/2018	0.7608	0.7615	0.7573	0.7576
01/28/2018	0.7596	0.7607	0.757	0.7604
01/29/2018	0.7605	0.7605	0.7552	0.7584
01/30/2018	0.7584	0.7625	0.7556	0.7567
01/31/2018	0.7567	0.7586	0.7546	0.7551
02/01/2018	0.755	0.7565	0.7492	0.7494
02/04/2018	0.7501	0.7516	0.746	0.7462
02/05/2018	0.7463	0.7514	0.7417	0.749
02/06/2018	0.7491	0.7538	0.7468	0.7511
02/07/2018	0.751	0.7523	0.7418	0.7423
02/08/2018	0.7424	0.7471	0.7392	0.7465
02/11/2018	0.7467	0.7473	0.7434	0.7454
02/12/2018	0.7453	0.7471	0.7398	0.7425
02/13/2018	0.7424	0.7442	0.7397	0.743
02/14/2018	0.743	0.7442	0.7366	0.7382
02/15/2018	0.7383	0.7404	0.7368	0.7389
02/18/2018	0.7386	0.7411	0.7378	0.7396
02/19/2018	0.7396	0.7428	0.7392	0.7402
02/20/2018	0.7402	0.7412	0.7388	0.7396
02/21/2018	0.7398	0.7411	0.7336	0.734
02/22/2018	0.734	0.7411	0.7337	0.74
02/25/2018	0.7407	0.7415	0.738	0.7402
02/26/2018	0.7402	0.7404	0.7357	0.7357
02/27/2018	0.7357	0.7392	0.7348	0.7361
02/28/2018	0.736	0.7389	0.734	0.735
03/01/2018	0.7349	0.7351	0.7255	0.7272
03/04/2018	0.7251	0.7284	0.7225	0.724
03/05/2018	0.724	0.7303	0.7232	0.7302
03/06/2018	0.7303	0.7318	0.724	0.7313
03/07/2018	0.7313	0.7382	0.7302	0.7375
03/08/2018	0.7375	0.7424	0.737	0.7422
03/11/2018	0.7422	0.7427	0.7375	0.738
03/12/2018	0.738	0.7388	0.7269	0.7282
03/13/2018	0.7281	0.7323	0.7279	0.7294
03/14/2018	0.7295	0.7305	0.726	0.729
03/15/2018	0.729	0.7299	0.7254	0.727
03/18/2018	0.7274	0.7297	0.7253	0.7273
03/19/2018	0.727	0.732	0.7267	0.7318
03/20/2018	0.7318	0.7373	0.7303	0.7361
03/21/2018	0.7361	0.7382	0.7327	0.7336
03/22/2018	0.7336	0.7399	0.7313	0.7347
03/25/2018	0.735	0.7381	0.7307	0.7352
03/26/2018	0.7357	0.7388	0.7342	0.7344
03/27/2018	0.7349	0.742	0.7345	0.7404
03/28/2018	0.7404	0.7433	0.7394	0.7425
03/29/2018	0.7425	0.7426	0.7386	0.7398
04/01/2018	0.739	0.7411	0.7373	0.7396
04/02/2018	0.7385	0.7506	0.7385	0.7488
04/03/2018	0.7488	0.753	0.7447	0.7525
04/04/2018	0.7525	0.7561	0.7512	0.7556
04/05/2018	0.7558	0.7568	0.7498	0.7503
04/08/2018	0.7509	0.7546	0.7483	0.7531
04/09/2018	0.753	0.7602	0.752	0.7594
04/10/2018	0.7593	0.7629	0.758	0.7612
04/11/2018	0.761	0.7658	0.7609	0.7646
04/12/2018	0.7644	0.7668	0.7623	0.7634
04/15/2018	0.7639	0.7649	0.7609	0.764
04/16/2018	0.7638	0.7717	0.7631	0.7699
04/17/2018	0.7699	0.7705	0.7639	0.767
04/18/2018	0.7671	0.7699	0.7663	0.7666
04/19/2018	0.7666	0.7702	0.7636	0.7639
04/22/2018	0.7647	0.7654	0.7606	0.7614
04/23/2018	0.7614	0.765	0.761	0.7628
04/24/2018	0.7628	0.7659	0.7624	0.7655
04/25/2018	0.7654	0.7688	0.7642	0.7686
04/26/2018	0.7686	0.7703	0.7678	0.77
04/29/2018	0.7697	0.7737	0.7686	0.7716
04/30/2018	0.7717	0.776	0.7708	0.7757
05/01/2018	0.7757	0.7774	0.7749	0.7751
05/02/2018	0.7751	0.7781	0.7741	0.7766
05/03/2018	0.7767	0.7794	0.775	0.7785
05/06/2018	0.7786	0.7809	0.7771	0.7785
05/07/2018	0.7786	0.7787	0.7709	0.7736
05/08/2018	0.7736	0.7832	0.7731	0.7819
05/09/2018	0.7818	0.7866	0.7809	0.7859
05/10/2018	0.7856	0.7868	0.7812	0.7817
05/13/2018	0.7817	0.7834	0.78	0.7809
05/14/2018	0.7812	0.7824	0.7761	0.7776
05/15/2018	0.7776	0.7834	0.7766	0.7828
05/16/2018	0.7827	0.7856	0.781	0.7821
05/17/2018	0.782	0.7825	0.7718	0.7745
05/20/2018	0.7743	0.7802	0.7742	0.7799
05/21/2018	0.7799	0.7819	0.774	0.7745
05/22/2018	0.7743	0.7769	0.7669	0.7759
05/23/2018	0.7756	0.776	0.7655	0.7699
05/24/2018	0.7698	0.7702	0.7627	0.7628
05/27/2018	0.7648	0.7668	0.7627	0.7648
05/28/2018	0.7643	0.7661	0.7567	0.7613
05/29/2018	0.7615	0.771	0.7594	0.7684
05/30/2018	0.7684	0.7692	0.7575	0.7609
05/31/2018	0.7608	0.7645	0.7604	0.7629
06/03/2018	0.7625	0.7653	0.7612	0.7641
06/04/2018	0.7634	0.7649	0.7569	0.7591
06/05/2018	0.7586	0.7683	0.7586	0.7622
06/06/2018	0.7621	0.7623	0.7535	0.7559
06/07/2018	0.7558	0.7624	0.7535	0.7618
06/10/2018	0.7576	0.7613	0.7565	0.7592
06/11/2018	0.7594	0.7604	0.7562	0.7582
06/12/2018	0.7582	0.7601	0.7571	0.7589
06/13/2018	0.7588	0.7647	0.7573	0.7608
06/14/2018	0.7603	0.7611	0.7537	0.7567
06/17/2018	0.756	0.7579	0.7517	0.7539
06/18/2018	0.7538	0.7544	0.7479	0.7489
06/19/2018	0.7486	0.751	0.7476	0.7484
06/20/2018	0.7487	0.7502	0.7441	0.7451
06/21/2018	0.7451	0.7464	0.7401	0.745
06/24/2018	0.7447	0.7451	0.7407	0.7425
06/25/2018	0.7421	0.7457	0.7415	0.7448
06/26/2018	0.7449	0.7501	0.7431	0.7474
06/27/2018	0.7473	0.7536	0.7468	0.753
06/28/2018	0.753	0.7561	0.7483	0.7542
07/01/2018	0.7534	0.7554	0.7522	0.7535
07/02/2018	0.7536	0.7567	0.7528	0.7553
07/03/2018	0.7553	0.7563	0.7537	0.7555
07/04/2018	0.7554	0.7571	0.7544	0.7565
07/05/2018	0.7567	0.7571	0.7531	0.7565
07/08/2018	0.7563	0.7576	0.7536	0.7565
07/09/2018	0.7561	0.758	0.755	0.7565
07/10/2018	0.7565	0.759	0.7538	0.7539
07/11/2018	0.7537	0.7622	0.7532	0.7621
07/12/2018	0.7621	0.7633	0.7603	0.7614
07/15/2018	0.7611	0.7622	0.7581	0.7589
07/16/2018	0.7587	0.7596	0.7554	0.7582
07/17/2018	0.7582	0.759	0.7537	0.7587
07/18/2018	0.7585	0.7593	0.7525	0.7527
07/19/2018	0.7527	0.7584	0.7522	0.7552
07/22/2018	0.7554	0.756	0.7535	0.7536
07/23/2018	0.7535	0.756	0.7528	0.7554
07/24/2018	0.7552	0.7612	0.7546	0.7604
07/25/2018	0.7608	0.7625	0.7588	0.7604
07/26/2018	0.7606	0.7641	0.76	0.7618
07/29/2018	0.7625	0.7626	0.7582	0.7582
07/30/2018	0.7582	0.7625	0.7546	0.7614
07/31/2018	0.7615	0.7653	0.7606	0.7629
08/01/2018	0.7626	0.7654	0.7621	0.7641
08/02/2018	0.7643	0.7662	0.7633	0.765
08/05/2018	0.7644	0.7669	0.764	0.7667
08/06/2018	0.7668	0.7679	0.7615	0.7628
08/07/2018	0.7626	0.7636	0.7601	0.7629
08/08/2018	0.7629	0.7646	0.7593	0.7614
08/09/2018	0.7614	0.7627	0.7571	0.7577
08/12/2018	0.7577	0.7584	0.7541	0.7563
08/13/2018	0.7562	0.7615	0.7556	0.7614
08/14/2018	0.7614	0.7631	0.7546	0.7566
08/15/2018	0.7563	0.7584	0.7549	0.7578
08/16/2018	0.7576	0.7626	0.7567	0.7624
08/19/2018	0.7622	0.7627	0.7597	0.7603
08/20/2018	0.7604	0.7606	0.7549	0.7559
08/21/2018	0.7556	0.7567	0.7524	0.7564
08/22/2018	0.7565	0.7568	0.7525	0.7541
08/23/2018	0.7531	0.7552	0.7522	0.7552
08/26/2018	0.7559	0.7573	0.7525	0.7557
08/27/2018	0.7556	0.757	0.7541	0.755
08/28/2018	0.7547	0.757	0.7503	0.752
08/29/2018	0.7515	0.7523	0.7461	0.7465
08/30/2018	0.7466	0.7481	0.7406	0.7432
09/02/2018	0.7418	0.7438	0.7396	0.7402
09/03/2018	0.7402	0.7413	0.7384	0.7389
09/04/2018	0.7391	0.7401	0.7355	0.7374
09/05/2018	0.7375	0.738	0.7316	0.7344
09/06/2018	0.7344	0.7369	0.7333	0.7365
09/09/2018	0.7361	0.7413	0.7349	0.7408
09/10/2018	0.7408	0.7455	0.7395	0.7441
09/11/2018	0.7443	0.7478	0.744	0.7469
09/12/2018	0.7471	0.7474	0.7421	0.7427
09/13/2018	0.7427	0.7435	0.7408	0.7419
09/16/2018	0.7423	0.7426	0.7376	0.738
09/17/2018	0.7381	0.7437	0.7368	0.7435
09/18/2018	0.7439	0.75	0.7422	0.7488
09/19/2018	0.7485	0.7495	0.7429	0.7433
09/20/2018	0.7432	0.7435	0.7385	0.7421
09/23/2018	0.7419	0.7454	0.7403	0.7447
09/24/2018	0.7447	0.7464	0.743	0.7451
09/25/2018	0.7451	0.7486	0.7415	0.7419
09/26/2018	0.7423	0.7509	0.74	0.7494
09/27/2018	0.7493	0.7608	0.748	0.7608
09/30/2018	0.7633	0.7699	0.7617	0.7676
10/01/2018	0.7676	0.7696	0.7657	0.7673
10/02/2018	0.7674	0.772	0.7668	0.7712
10/03/2018	0.7712	0.7714	0.7668	0.7674
10/04/2018	0.7674	0.77	0.7657	0.7666
10/07/2018	0.7663	0.7672	0.7626	0.7657
10/08/2018	0.7656	0.7675	0.7649	0.7661
10/09/2018	0.7663	0.7669	0.7577	0.7578
10/10/2018	0.7579	0.7621	0.7553	0.7593
10/11/2018	0.7591	0.7627	0.759	0.7613
10/14/2018	0.7613	0.7625	0.7554	0.7596
10/15/2018	0.7597	0.7666	0.7596	0.766
10/16/2018	0.7659	0.7666	0.7631	0.7644
10/17/2018	0.7647	0.7647	0.7605	0.761
10/18/2018	0.761	0.7646	0.759	0.7603
10/21/2018	0.7605	0.7628	0.7594	0.7604
10/22/2018	0.7603	0.7615	0.7585	0.7604
10/23/2018	0.7604	0.7693	0.7599	0.7642
10/24/2018	0.7643	0.7674	0.763	0.7647
10/25/2018	0.7645	0.7653	0.7599	0.7609
10/28/2018	0.7621	0.7644	0.7611	0.7629
10/29/2018	0.7629	0.7669	0.7619	0.7669
10/30/2018	0.7668	0.7674	0.7646	0.7665
10/31/2018	0.7667	0.7681	0.7642	0.7659
11/01/2018	0.7657	0.7673	0.7623	0.7655
11/04/2018	0.7654	0.7687	0.7652	0.7664
11/05/2018	0.7664	0.7668	0.7633	0.7642
11/06/2018	0.7641	0.7648	0.761	0.7639
11/07/2018	0.7638	0.7671	0.7633	0.7644
11/08/2018	0.7644	0.7656	0.7601	0.7615
11/11/2018	0.7621	0.7651	0.7612	0.763
11/12/2018	0.763	0.7649	0.7603	0.7611
11/13/2018	0.761	0.764	0.7588	0.7592
11/14/2018	0.7593	0.7647	0.759	0.7635
11/15/2018	0.7636	0.7657	0.7591	0.7598
11/18/2018	0.7605	0.7613	0.7525	0.7543
11/19/2018	0.7543	0.7548	0.7471	0.7479
11/20/2018	0.7479	0.7514	0.7469	0.751
11/21/2018	0.751	0.7546	0.7501	0.7543
11/22/2018	0.7543	0.7565	0.7516	0.7537
11/25/2018	0.7537	0.7564	0.7531	0.7534
11/26/2018	0.7533	0.7546	0.7498	0.7511
11/27/2018	0.7511	0.7516	0.7478	0.7489
11/28/2018	0.7488	0.7519	0.7471	0.7501
11/29/2018	0.7501	0.7523	0.7478	0.7519
12/02/2018	0.7539	0.7588	0.7521	0.7557
12/03/2018	0.7557	0.7567	0.7522	0.7529
12/04/2018	0.753	0.7533	0.7449	0.7456
12/05/2018	0.7457	0.7471	0.7376	0.7428
12/06/2018	0.7429	0.7483	0.7405	0.7432
12/09/2018	0.7439	0.744	0.7376	0.7383
12/10/2018	0.7384	0.7419	0.7352	0.7411
12/11/2018	0.7411	0.7454	0.7411	0.7435
12/12/2018	0.7433	0.745	0.7414	0.7444
12/13/2018	0.7443	0.7465	0.7425	0.7459
12/16/2018	0.7443	0.7463	0.7392	0.7405
12/17/2018	0.7406	0.7416	0.7353	0.7365
12/18/2018	0.7364	0.7401	0.7354	0.7375
12/19/2018	0.7374	0.7382	0.7277	0.7317
12/20/2018	0.7316	0.7344	0.7302	0.7317
12/23/2018	0.7316	0.7331	0.7249	0.7252
12/24/2018	0.7251	0.727	0.6969	0.6969
12/25/2018	0.6968	0.7337	0.6955	0.7337
12/26/2018	0.7337	0.7341	0.7213	0.7253
12/27/2018	0.7254	0.7267	0.7177	0.7203
12/30/2018	0.722	0.7245	0.7195	0.72
12/31/2018	0.7201	0.7246	0.719	0.7197

Menu

Create your free account now!

CADCHF: Canadian Dollar / Swiss Franc Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

CADCHF: Canadian Dollar / Swiss Franc Historical Data

2018 Historical Chart

Average

Low

High