CADJPY
Canadian Dollar / Japanese Yen
110.784
¥
-0.111 (%-0.10)
CADJPY: Canadian Dollar / Japanese Yen Historical Data
Historical price data, yearly archive and performance analysis for Canadian Dollar / Japanese Yen.
Historical Chart
Loading chart...
Average
OPEN 107.1354
CLOSE 107.1552
Low
LOW 101.26
High
HIGH 114.647
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 109.161 | 109.773 | 108.561 | 109.47 |
| 01/02/2025 | 109.469 | 109.477 | 108.593 | 108.912 |
| 01/05/2025 | 108.879 | 110.022 | 108.799 | 109.975 |
| 01/06/2025 | 109.972 | 110.463 | 109.845 | 109.943 |
| 01/07/2025 | 109.94 | 110.291 | 109.877 | 110.107 |
| 01/08/2025 | 110.116 | 110.226 | 109.492 | 109.91 |
| 01/09/2025 | 109.912 | 110.191 | 109.149 | 109.38 |
| 01/12/2025 | 109.35 | 109.553 | 108.756 | 109.494 |
| 01/13/2025 | 109.49 | 110.157 | 109.233 | 110.025 |
| 01/14/2025 | 110.023 | 110.17 | 108.91 | 109.21 |
| 01/15/2025 | 109.185 | 109.224 | 107.795 | 107.815 |
| 01/16/2025 | 107.801 | 108.522 | 107.651 | 107.932 |
| 01/19/2025 | 107.986 | 109.021 | 107.763 | 108.744 |
| 01/20/2025 | 108.763 | 108.82 | 107.328 | 108.469 |
| 01/21/2025 | 108.473 | 109.084 | 108.464 | 108.812 |
| 01/22/2025 | 108.81 | 108.913 | 108.361 | 108.512 |
| 01/23/2025 | 108.521 | 109.253 | 108.057 | 108.677 |
| 01/26/2025 | 108.531 | 108.615 | 107.072 | 107.557 |
| 01/27/2025 | 107.556 | 108.288 | 107.399 | 108.028 |
| 01/28/2025 | 108.022 | 108.172 | 107.273 | 107.685 |
| 01/29/2025 | 107.693 | 107.808 | 105.758 | 106.522 |
| 01/30/2025 | 106.49 | 107.714 | 106.241 | 106.71 |
| 02/02/2025 | 106.041 | 106.507 | 104.911 | 106.196 |
| 02/03/2025 | 106.196 | 108.025 | 106.156 | 107.748 |
| 02/04/2025 | 107.751 | 107.832 | 106.418 | 106.681 |
| 02/05/2025 | 106.679 | 106.744 | 105.645 | 105.948 |
| 02/06/2025 | 105.927 | 106.467 | 105.384 | 105.959 |
| 02/09/2025 | 105.901 | 106.45 | 105.203 | 106.194 |
| 02/10/2025 | 106.201 | 106.84 | 105.804 | 106.779 |
| 02/11/2025 | 106.779 | 108.292 | 106.654 | 108.121 |
| 02/12/2025 | 108.117 | 108.318 | 107.356 | 107.676 |
| 02/13/2025 | 107.676 | 107.881 | 107.248 | 107.483 |
| 02/16/2025 | 107.41 | 107.455 | 106.67 | 106.755 |
| 02/17/2025 | 106.751 | 107.191 | 106.6 | 107.149 |
| 02/18/2025 | 107.157 | 107.352 | 106.389 | 106.487 |
| 02/19/2025 | 106.481 | 106.5 | 105.325 | 105.614 |
| 02/20/2025 | 105.602 | 106.334 | 104.67 | 104.816 |
| 02/23/2025 | 104.862 | 105.457 | 104.783 | 104.974 |
| 02/24/2025 | 104.975 | 105.343 | 103.949 | 104.072 |
| 02/25/2025 | 104.075 | 104.538 | 103.775 | 103.904 |
| 02/26/2025 | 103.915 | 104.679 | 103.573 | 103.664 |
| 02/27/2025 | 103.668 | 104.761 | 103.205 | 104.047 |
| 03/02/2025 | 104.226 | 104.974 | 102.55 | 103.001 |
| 03/03/2025 | 102.991 | 103.43 | 102.198 | 103.007 |
| 03/04/2025 | 103.006 | 104.28 | 102.982 | 103.811 |
| 03/05/2025 | 103.812 | 104.238 | 102.586 | 103.322 |
| 03/06/2025 | 103.318 | 103.662 | 101.918 | 102.976 |
| 03/09/2025 | 102.823 | 102.897 | 101.635 | 101.991 |
| 03/10/2025 | 101.986 | 102.801 | 101.378 | 102.379 |
| 03/11/2025 | 102.379 | 103.64 | 102.298 | 103.173 |
| 03/12/2025 | 103.169 | 103.303 | 102.044 | 102.364 |
| 03/13/2025 | 102.374 | 103.558 | 102.287 | 103.444 |
| 03/16/2025 | 103.439 | 104.524 | 103.294 | 104.419 |
| 03/17/2025 | 104.429 | 105.03 | 104.175 | 104.349 |
| 03/18/2025 | 104.372 | 104.93 | 103.732 | 103.811 |
| 03/19/2025 | 103.81 | 104.039 | 103.156 | 103.895 |
| 03/20/2025 | 103.88 | 104.503 | 103.481 | 104.047 |
| 03/23/2025 | 104.046 | 105.499 | 104.046 | 105.258 |
| 03/24/2025 | 105.267 | 105.412 | 104.534 | 104.987 |
| 03/25/2025 | 104.96 | 105.865 | 104.935 | 105.554 |
| 03/26/2025 | 105.551 | 105.822 | 105.033 | 105.601 |
| 03/27/2025 | 105.601 | 105.648 | 104.529 | 104.665 |
| 03/30/2025 | 104.675 | 104.751 | 103.742 | 104.451 |
| 03/31/2025 | 104.445 | 104.669 | 103.497 | 104.648 |
| 04/01/2025 | 104.64 | 105.456 | 104.032 | 104.877 |
| 04/02/2025 | 104.885 | 104.919 | 103.301 | 103.631 |
| 04/03/2025 | 103.624 | 104.107 | 101.879 | 103.318 |
| 04/06/2025 | 102.672 | 104.31 | 101.637 | 103.661 |
| 04/07/2025 | 103.696 | 104.332 | 102.369 | 102.542 |
| 04/08/2025 | 102.554 | 105.083 | 101.63 | 104.94 |
| 04/09/2025 | 104.985 | 104.993 | 102.852 | 103.314 |
| 04/10/2025 | 103.329 | 103.757 | 102.257 | 103.51 |
| 04/13/2025 | 103.677 | 103.928 | 102.659 | 103.077 |
| 04/14/2025 | 103.115 | 103.512 | 102.391 | 102.605 |
| 04/15/2025 | 102.64 | 102.917 | 102.028 | 102.367 |
| 04/16/2025 | 102.358 | 103.161 | 102.2 | 102.919 |
| 04/17/2025 | 102.871 | 102.975 | 102.589 | 102.681 |
| 04/20/2025 | 102.653 | 102.747 | 101.547 | 102.225 |
| 04/21/2025 | 102.197 | 102.607 | 101.26 | 102.58 |
| 04/22/2025 | 102.582 | 103.418 | 102.378 | 103.341 |
| 04/23/2025 | 103.316 | 103.385 | 102.561 | 102.993 |
| 04/24/2025 | 103.032 | 103.955 | 102.933 | 103.731 |
| 04/27/2025 | 103.651 | 103.812 | 102.602 | 102.705 |
| 04/28/2025 | 102.708 | 103.144 | 102.503 | 102.911 |
| 04/29/2025 | 102.88 | 103.84 | 102.783 | 103.686 |
| 04/30/2025 | 103.678 | 105.284 | 103.626 | 104.975 |
| 05/01/2025 | 104.965 | 105.412 | 104.265 | 104.922 |
| 05/04/2025 | 104.909 | 104.988 | 103.926 | 104.053 |
| 05/05/2025 | 104.381 | 104.52 | 103.255 | 103.614 |
| 05/06/2025 | 103.985 | 104.489 | 103.393 | 104.263 |
| 05/07/2025 | 104.334 | 104.963 | 103.831 | 104.854 |
| 05/08/2025 | 104.853 | 104.951 | 103.988 | 104.299 |
| 05/11/2025 | 104.772 | 106.255 | 104.564 | 106.246 |
| 05/12/2025 | 106.22 | 106.247 | 105.469 | 105.827 |
| 05/13/2025 | 105.834 | 105.954 | 104.488 | 104.959 |
| 05/14/2025 | 104.961 | 105.053 | 103.949 | 104.373 |
| 05/15/2025 | 104.38 | 104.504 | 103.886 | 104.28 |
| 05/18/2025 | 104.13 | 104.229 | 103.691 | 103.838 |
| 05/19/2025 | 103.87 | 104.211 | 103.396 | 103.845 |
| 05/20/2025 | 103.854 | 104.008 | 103.356 | 103.674 |
| 05/21/2025 | 103.685 | 104.12 | 103.133 | 103.946 |
| 05/22/2025 | 103.946 | 104.031 | 103.009 | 103.818 |
| 05/25/2025 | 103.803 | 104.304 | 103.736 | 103.993 |
| 05/26/2025 | 103.99 | 104.981 | 103.535 | 104.518 |
| 05/27/2025 | 104.517 | 104.983 | 104.211 | 104.703 |
| 05/28/2025 | 104.679 | 105.575 | 104.316 | 104.428 |
| 05/29/2025 | 104.455 | 105.047 | 103.873 | 104.854 |
| 06/01/2025 | 104.797 | 104.879 | 104.029 | 104.367 |
| 06/02/2025 | 104.381 | 105.037 | 103.839 | 104.963 |
| 06/03/2025 | 104.92 | 105.303 | 104.374 | 104.609 |
| 06/04/2025 | 104.58 | 105.351 | 104.266 | 104.99 |
| 06/05/2025 | 104.941 | 106.013 | 104.873 | 105.772 |
| 06/08/2025 | 105.798 | 105.862 | 105.284 | 105.554 |
| 06/09/2025 | 105.556 | 106.033 | 105.327 | 105.984 |
| 06/10/2025 | 105.977 | 106.31 | 105.588 | 105.841 |
| 06/11/2025 | 105.808 | 105.887 | 105.137 | 105.758 |
| 06/12/2025 | 105.725 | 106.15 | 104.802 | 106.108 |
| 06/15/2025 | 106.05 | 106.74 | 105.889 | 106.665 |
| 06/16/2025 | 106.672 | 106.893 | 106.09 | 106.22 |
| 06/17/2025 | 106.201 | 106.341 | 105.628 | 105.977 |
| 06/18/2025 | 106.006 | 106.335 | 105.615 | 106.186 |
| 06/19/2025 | 106.191 | 106.426 | 105.958 | 106.39 |
| 06/22/2025 | 106.51 | 107.343 | 106.232 | 106.417 |
| 06/23/2025 | 106.435 | 106.465 | 105.41 | 105.607 |
| 06/24/2025 | 105.599 | 106.235 | 105.371 | 105.831 |
| 06/25/2025 | 105.827 | 106.007 | 105.036 | 105.87 |
| 06/26/2025 | 105.853 | 106.159 | 105.241 | 105.742 |
| 06/29/2025 | 105.588 | 105.946 | 105.236 | 105.846 |
| 06/30/2025 | 105.846 | 105.917 | 104.853 | 105.105 |
| 07/01/2025 | 105.127 | 105.782 | 105.08 | 105.716 |
| 07/02/2025 | 105.755 | 107.027 | 105.596 | 106.7 |
| 07/03/2025 | 106.716 | 106.737 | 106.108 | 106.224 |
| 07/06/2025 | 106.242 | 107.032 | 105.949 | 106.767 |
| 07/07/2025 | 106.767 | 107.436 | 106.649 | 107.302 |
| 07/08/2025 | 107.299 | 107.544 | 106.821 | 106.919 |
| 07/09/2025 | 106.935 | 107.174 | 106.585 | 107.116 |
| 07/10/2025 | 107.092 | 107.853 | 106.582 | 107.698 |
| 07/13/2025 | 107.566 | 107.914 | 107.337 | 107.779 |
| 07/14/2025 | 107.837 | 108.611 | 107.714 | 108.486 |
| 07/15/2025 | 108.479 | 108.743 | 107.257 | 108.082 |
| 07/16/2025 | 108.059 | 108.403 | 107.894 | 108.08 |
| 07/17/2025 | 108.064 | 108.45 | 107.933 | 108.449 |
| 07/20/2025 | 108.14 | 108.383 | 107.431 | 107.749 |
| 07/21/2025 | 107.849 | 108.23 | 107.189 | 108.003 |
| 07/22/2025 | 108.002 | 108.298 | 107.396 | 107.96 |
| 07/23/2025 | 107.83 | 108.105 | 107.239 | 107.81 |
| 07/24/2025 | 107.792 | 108.161 | 107.552 | 107.78 |
| 07/27/2025 | 107.79 | 108.254 | 107.737 | 108.13 |
| 07/28/2025 | 108.094 | 108.217 | 107.692 | 107.827 |
| 07/29/2025 | 107.829 | 108.124 | 107.346 | 108.124 |
| 07/30/2025 | 108.118 | 108.937 | 107.476 | 108.825 |
| 07/31/2025 | 108.821 | 108.957 | 106.813 | 106.919 |
| 08/03/2025 | 106.894 | 107.433 | 106.59 | 106.752 |
| 08/04/2025 | 106.764 | 107.215 | 106.526 | 107.179 |
| 08/05/2025 | 107.171 | 107.412 | 106.99 | 107.255 |
| 08/06/2025 | 107.238 | 107.516 | 106.898 | 107.04 |
| 08/07/2025 | 107.043 | 107.693 | 106.855 | 107.392 |
| 08/10/2025 | 107.343 | 107.568 | 107.007 | 107.535 |
| 08/11/2025 | 107.523 | 107.758 | 107.198 | 107.345 |
| 08/12/2025 | 107.35 | 107.53 | 106.858 | 107.129 |
| 08/13/2025 | 107.101 | 107.136 | 106.246 | 106.98 |
| 08/14/2025 | 106.988 | 107.04 | 106.354 | 106.496 |
| 08/17/2025 | 106.526 | 107.195 | 106.48 | 107.146 |
| 08/18/2025 | 107.143 | 107.209 | 106.347 | 106.489 |
| 08/19/2025 | 106.489 | 106.576 | 105.944 | 106.213 |
| 08/20/2025 | 106.199 | 106.779 | 106.136 | 106.67 |
| 08/21/2025 | 106.651 | 106.922 | 105.976 | 106.259 |
| 08/24/2025 | 106.279 | 106.759 | 106.18 | 106.626 |
| 08/25/2025 | 106.634 | 106.743 | 106.194 | 106.517 |
| 08/26/2025 | 106.506 | 107.008 | 106.428 | 106.89 |
| 08/27/2025 | 106.902 | 107.034 | 106.686 | 106.899 |
| 08/28/2025 | 106.876 | 107.121 | 106.755 | 106.979 |
| 08/31/2025 | 107.04 | 107.241 | 106.812 | 107.039 |
| 09/01/2025 | 107.039 | 107.96 | 106.957 | 107.648 |
| 09/02/2025 | 107.653 | 108.035 | 107.224 | 107.386 |
| 09/03/2025 | 107.37 | 107.556 | 107.152 | 107.467 |
| 09/04/2025 | 107.473 | 107.515 | 106.173 | 106.594 |
| 09/07/2025 | 106.852 | 107.344 | 106.701 | 106.873 |
| 09/08/2025 | 106.876 | 106.939 | 106.007 | 106.485 |
| 09/09/2025 | 106.491 | 106.553 | 106.239 | 106.374 |
| 09/10/2025 | 106.376 | 106.708 | 106.203 | 106.45 |
| 09/11/2025 | 106.452 | 106.925 | 106.352 | 106.669 |
| 09/14/2025 | 106.659 | 107.063 | 106.465 | 106.993 |
| 09/15/2025 | 106.977 | 107.112 | 106.438 | 106.598 |
| 09/16/2025 | 106.618 | 106.752 | 105.977 | 106.72 |
| 09/17/2025 | 106.705 | 107.414 | 106.595 | 107.286 |
| 09/18/2025 | 107.259 | 107.448 | 106.738 | 107.38 |
| 09/21/2025 | 107.367 | 107.572 | 106.831 | 106.913 |
| 09/22/2025 | 106.906 | 107.002 | 106.525 | 106.723 |
| 09/23/2025 | 106.692 | 107.207 | 106.571 | 107.152 |
| 09/24/2025 | 107.155 | 107.628 | 106.948 | 107.474 |
| 09/25/2025 | 107.509 | 107.594 | 107.16 | 107.304 |
| 09/28/2025 | 107.309 | 107.345 | 106.594 | 106.794 |
| 09/29/2025 | 106.797 | 106.909 | 106.072 | 106.266 |
| 09/30/2025 | 106.247 | 106.433 | 105.263 | 105.543 |
| 10/01/2025 | 105.533 | 105.736 | 105.199 | 105.448 |
| 10/02/2025 | 105.444 | 105.837 | 105.354 | 105.701 |
| 10/05/2025 | 106.428 | 107.871 | 106.428 | 107.836 |
| 10/06/2025 | 107.823 | 108.955 | 107.75 | 108.89 |
| 10/07/2025 | 108.91 | 109.658 | 108.789 | 109.447 |
| 10/08/2025 | 109.444 | 109.753 | 109.078 | 109.21 |
| 10/09/2025 | 109.107 | 109.291 | 107.923 | 107.923 |
| 10/12/2025 | 108.228 | 108.839 | 108.228 | 108.499 |
| 10/13/2025 | 108.499 | 108.722 | 107.916 | 108.111 |
| 10/14/2025 | 108.112 | 108.191 | 107.494 | 107.581 |
| 10/15/2025 | 107.567 | 107.861 | 106.891 | 107.047 |
| 10/16/2025 | 107.044 | 107.496 | 106.237 | 107.417 |
| 10/19/2025 | 107.376 | 107.928 | 107.087 | 107.396 |
| 10/20/2025 | 107.393 | 108.562 | 107.25 | 108.351 |
| 10/21/2025 | 108.341 | 108.708 | 108.137 | 108.586 |
| 10/22/2025 | 108.601 | 109.224 | 108.521 | 109.066 |
| 10/23/2025 | 109.061 | 109.289 | 108.714 | 109.202 |
| 10/26/2025 | 109.198 | 109.558 | 109.164 | 109.278 |
| 10/27/2025 | 109.282 | 109.303 | 108.463 | 109.071 |
| 10/28/2025 | 109.08 | 109.783 | 108.73 | 109.544 |
| 10/29/2025 | 109.519 | 110.392 | 109.22 | 110.229 |
| 10/30/2025 | 110.231 | 110.31 | 109.716 | 109.923 |
| 11/02/2025 | 109.946 | 110.112 | 109.426 | 109.729 |
| 11/03/2025 | 109.731 | 109.807 | 108.872 | 108.999 |
| 11/04/2025 | 108.999 | 109.302 | 108.373 | 109.244 |
| 11/05/2025 | 109.244 | 109.283 | 108.202 | 108.411 |
| 11/06/2025 | 108.419 | 109.412 | 108.306 | 109.369 |
| 11/09/2025 | 109.304 | 110.08 | 109.25 | 109.898 |
| 11/10/2025 | 109.896 | 110.096 | 109.687 | 110.025 |
| 11/11/2025 | 110.025 | 110.595 | 109.865 | 110.529 |
| 11/12/2025 | 110.539 | 110.643 | 109.957 | 110.179 |
| 11/13/2025 | 110.178 | 110.349 | 109.567 | 110.174 |
| 11/16/2025 | 110.187 | 110.734 | 110.086 | 110.48 |
| 11/17/2025 | 110.485 | 111.457 | 110.14 | 111.258 |
| 11/18/2025 | 111.258 | 111.819 | 110.916 | 111.649 |
| 11/19/2025 | 111.649 | 112.29 | 111.551 | 111.766 |
| 11/20/2025 | 111.767 | 111.828 | 110.6 | 110.99 |
| 11/23/2025 | 110.952 | 111.445 | 110.901 | 111.151 |
| 11/24/2025 | 111.15 | 111.261 | 110.44 | 110.709 |
| 11/25/2025 | 110.706 | 111.496 | 110.577 | 111.418 |
| 11/26/2025 | 111.423 | 111.478 | 110.961 | 111.426 |
| 11/27/2025 | 111.425 | 112.009 | 111.215 | 111.757 |
| 11/30/2025 | 111.759 | 111.79 | 110.82 | 111.036 |
| 12/01/2025 | 111.029 | 111.719 | 111.018 | 111.489 |
| 12/02/2025 | 111.484 | 111.613 | 111.152 | 111.273 |
| 12/03/2025 | 111.273 | 111.401 | 110.603 | 111.14 |
| 12/04/2025 | 111.138 | 112.344 | 110.719 | 112.323 |
| 12/07/2025 | 112.36 | 112.814 | 112.06 | 112.54 |
| 12/08/2025 | 112.546 | 113.453 | 112.466 | 113.284 |
| 12/09/2025 | 113.288 | 113.348 | 112.827 | 113.025 |
| 12/10/2025 | 113.037 | 113.179 | 112.506 | 113.006 |
| 12/11/2025 | 113.011 | 113.45 | 112.862 | 113.238 |
| 12/14/2025 | 113.21 | 113.297 | 112.484 | 112.741 |
| 12/15/2025 | 112.751 | 112.781 | 112.29 | 112.538 |
| 12/16/2025 | 112.537 | 113.052 | 112.286 | 112.97 |
| 12/17/2025 | 112.967 | 113.27 | 112.734 | 112.941 |
| 12/18/2025 | 112.946 | 114.458 | 112.844 | 114.284 |
| 12/21/2025 | 114.294 | 114.368 | 113.963 | 114.157 |
| 12/22/2025 | 114.154 | 114.272 | 113.489 | 114.149 |
| 12/23/2025 | 114.149 | 114.182 | 113.722 | 114.012 |
| 12/24/2025 | 114.008 | 114.036 | 113.939 | 114.005 |
| 12/25/2025 | 114.005 | 114.644 | 113.84 | 114.485 |
| 12/28/2025 | 114.475 | 114.647 | 113.966 | 113.984 |
| 12/29/2025 | 113.984 | 114.354 | 113.819 | 114.26 |
| 12/30/2025 | 114.268 | 114.616 | 114.128 | 114.134 |
| 12/31/2025 | 114.133 | 114.261 | 114.114 | 114.215 |