CADJPY
CADJPY
16:29:10
113.79 ¥
-0.369 (%-0.32)
Previous Close: 114.159·
Volatility: 0.510
Day Low₺113.657
Day High₺114.238
Market Data
Spot Rate
B:113.777
A:113.805
Week over week (WoW)
-0.66%
Month over month (MoM)
-1.46%
Year to date (YTD)
-0.30%
Year over year (YoY)
+7.37%
CADJPY: Canadian Dollar / Japanese Yen Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 82.1797
CLOSE 82.1922
Low
LOW 76.862
High
HIGH 85.253
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 80.509 | 80.643 | 79.658 | 80.341 |
| 01/02/2019 | 80.33 | 80.373 | 76.862 | 79.754 |
| 01/03/2019 | 79.753 | 81.109 | 79.7185 | 80.947 |
| 01/06/2019 | 81.227 | 81.837 | 80.867 | 81.7515 |
| 01/07/2019 | 81.7655 | 82.1265 | 81.442 | 81.9235 |
| 01/08/2019 | 81.922 | 82.3985 | 81.5795 | 81.7405 |
| 01/09/2019 | 81.733 | 82.0165 | 81.447 | 81.9625 |
| 01/10/2019 | 81.9565 | 82.179 | 81.6355 | 81.799 |
| 01/13/2019 | 81.831 | 81.877 | 81.2955 | 81.5085 |
| 01/14/2019 | 81.5105 | 82.0685 | 81.4125 | 81.902 |
| 01/15/2019 | 81.8965 | 82.4255 | 81.608 | 82.2405 |
| 01/16/2019 | 82.2415 | 82.57 | 81.6195 | 82.2885 |
| 01/17/2019 | 82.2965 | 82.8925 | 82.1125 | 82.673 |
| 01/20/2019 | 82.668 | 82.7855 | 82.363 | 82.4825 |
| 01/21/2019 | 82.4875 | 82.502 | 81.739 | 81.923 |
| 01/22/2019 | 81.9185 | 82.443 | 81.8485 | 82.152 |
| 01/23/2019 | 82.148 | 82.2635 | 81.9525 | 82.073 |
| 01/24/2019 | 82.077 | 82.9245 | 81.9875 | 82.81 |
| 01/27/2019 | 82.839 | 82.9275 | 82.2225 | 82.535 |
| 01/28/2019 | 82.5375 | 82.661 | 82.2025 | 82.3485 |
| 01/29/2019 | 82.339 | 83.182 | 82.273 | 82.8585 |
| 01/30/2019 | 82.864 | 82.9845 | 82.4765 | 82.909 |
| 01/31/2019 | 82.8995 | 83.8245 | 82.7355 | 83.684 |
| 02/03/2019 | 83.629 | 83.9905 | 83.5335 | 83.8355 |
| 02/04/2019 | 83.8365 | 83.9775 | 83.5375 | 83.7215 |
| 02/05/2019 | 83.725 | 83.799 | 83.0595 | 83.2775 |
| 02/06/2019 | 83.2665 | 83.324 | 82.3905 | 82.5995 |
| 02/07/2019 | 82.598 | 83.0135 | 82.272 | 82.7645 |
| 02/10/2019 | 82.699 | 83.2 | 82.6005 | 83.006 |
| 02/11/2019 | 83.003 | 83.5 | 82.897 | 83.4455 |
| 02/12/2019 | 83.4435 | 83.8735 | 83.4195 | 83.753 |
| 02/13/2019 | 83.7555 | 83.976 | 82.929 | 83.168 |
| 02/14/2019 | 83.163 | 83.3905 | 82.828 | 83.3365 |
| 02/17/2019 | 83.293 | 83.628 | 83.216 | 83.5035 |
| 02/18/2019 | 83.51 | 83.8185 | 83.155 | 83.7305 |
| 02/19/2019 | 83.7325 | 84.2705 | 83.6645 | 84.1175 |
| 02/20/2019 | 84.123 | 84.21 | 83.652 | 83.7275 |
| 02/21/2019 | 83.7295 | 84.274 | 83.597 | 84.1875 |
| 02/24/2019 | 84.229 | 84.465 | 84.0785 | 84.158 |
| 02/25/2019 | 84.1675 | 84.249 | 83.6375 | 83.965 |
| 02/26/2019 | 83.965 | 84.507 | 83.76 | 84.41 |
| 02/27/2019 | 84.4025 | 84.8065 | 83.9695 | 84.714 |
| 02/28/2019 | 84.709 | 85.253 | 84.1465 | 84.2165 |
| 03/03/2019 | 84.232 | 84.35 | 83.7125 | 83.935 |
| 03/04/2019 | 83.931 | 84.056 | 83.7655 | 83.8025 |
| 03/05/2019 | 83.7915 | 83.8565 | 83.0035 | 83.1965 |
| 03/06/2019 | 83.196 | 83.317 | 82.8585 | 82.924 |
| 03/07/2019 | 82.9305 | 83.0555 | 82.4195 | 82.8845 |
| 03/10/2019 | 82.7455 | 83.0655 | 82.5565 | 83.031 |
| 03/11/2019 | 83.041 | 83.4085 | 82.856 | 83.3865 |
| 03/12/2019 | 83.387 | 83.6575 | 83.1385 | 83.591 |
| 03/13/2019 | 83.5845 | 83.9565 | 83.534 | 83.7895 |
| 03/14/2019 | 83.782 | 84.046 | 83.4065 | 83.596 |
| 03/17/2019 | 83.6115 | 83.8525 | 83.3475 | 83.5695 |
| 03/18/2019 | 83.5695 | 84.094 | 83.367 | 83.6135 |
| 03/19/2019 | 83.6035 | 83.779 | 83.161 | 83.2125 |
| 03/20/2019 | 83.206 | 83.405 | 82.7275 | 82.9285 |
| 03/21/2019 | 82.9305 | 82.982 | 81.837 | 81.8705 |
| 03/24/2019 | 81.853 | 82.245 | 81.638 | 82.0475 |
| 03/25/2019 | 82.048 | 82.731 | 81.968 | 82.6755 |
| 03/26/2019 | 82.6805 | 82.7025 | 82.126 | 82.403 |
| 03/27/2019 | 82.4175 | 82.659 | 81.9825 | 82.322 |
| 03/28/2019 | 82.3375 | 83.0575 | 82.278 | 83.039 |
| 03/31/2019 | 83.079 | 83.774 | 82.9455 | 83.6695 |
| 04/01/2019 | 83.676 | 83.755 | 83.2135 | 83.4785 |
| 04/02/2019 | 83.4725 | 83.866 | 83.348 | 83.544 |
| 04/03/2019 | 83.5445 | 83.6195 | 83.3465 | 83.5995 |
| 04/04/2019 | 83.596 | 83.6895 | 83.299 | 83.471 |
| 04/07/2019 | 83.4525 | 83.8155 | 83.2155 | 83.7465 |
| 04/08/2019 | 83.7325 | 83.8745 | 83.341 | 83.381 |
| 04/09/2019 | 83.382 | 83.5105 | 83.169 | 83.3605 |
| 04/10/2019 | 83.366 | 83.5375 | 83.1065 | 83.4295 |
| 04/11/2019 | 83.429 | 84.0915 | 83.404 | 84.055 |
| 04/14/2019 | 84.02 | 84.256 | 83.6505 | 83.8085 |
| 04/15/2019 | 83.81 | 83.9335 | 83.4845 | 83.9225 |
| 04/16/2019 | 83.8665 | 84.365 | 83.727 | 83.9855 |
| 04/17/2019 | 83.9895 | 84.0365 | 83.532 | 83.7055 |
| 04/18/2019 | 83.715 | 83.747 | 83.5755 | 83.602 |
| 04/21/2019 | 83.573 | 83.943 | 83.514 | 83.869 |
| 04/22/2019 | 83.87 | 83.915 | 83.186 | 83.333 |
| 04/23/2019 | 83.335 | 83.37 | 82.681 | 83.127 |
| 04/24/2019 | 83.138 | 83.18 | 82.561 | 82.791 |
| 04/25/2019 | 82.789 | 83.057 | 82.686 | 82.893 |
| 04/28/2019 | 82.896 | 83.225 | 82.855 | 82.972 |
| 04/29/2019 | 82.981 | 83.265 | 82.61 | 83.233 |
| 04/30/2019 | 83.238 | 83.378 | 82.777 | 82.873 |
| 05/01/2019 | 82.844 | 83.091 | 82.667 | 82.767 |
| 05/02/2019 | 82.764 | 82.976 | 82.687 | 82.789 |
| 05/05/2019 | 82.479 | 82.594 | 81.789 | 82.355 |
| 05/06/2019 | 82.361 | 82.558 | 81.685 | 81.827 |
| 05/07/2019 | 81.846 | 81.954 | 81.568 | 81.69 |
| 05/08/2019 | 81.692 | 81.736 | 81.123 | 81.472 |
| 05/09/2019 | 81.46 | 82.059 | 81.343 | 81.951 |
| 05/12/2019 | 81.861 | 81.861 | 80.935 | 81.092 |
| 05/13/2019 | 81.098 | 81.556 | 80.967 | 81.412 |
| 05/14/2019 | 81.436 | 81.628 | 80.93 | 81.561 |
| 05/15/2019 | 81.562 | 81.955 | 81.318 | 81.619 |
| 05/16/2019 | 81.608 | 81.978 | 81.089 | 81.753 |
| 05/19/2019 | 81.849 | 82.125 | 81.724 | 81.965 |
| 05/20/2019 | 81.963 | 82.555 | 81.924 | 82.419 |
| 05/21/2019 | 82.423 | 82.628 | 82.077 | 82.149 |
| 05/22/2019 | 82.152 | 82.157 | 81.164 | 81.358 |
| 05/23/2019 | 81.356 | 81.613 | 81.152 | 81.312 |
| 05/26/2019 | 81.326 | 81.593 | 81.293 | 81.457 |
| 05/27/2019 | 81.447 | 81.584 | 81 | 81.066 |
| 05/28/2019 | 81.062 | 81.192 | 80.669 | 81.069 |
| 05/29/2019 | 81.068 | 81.512 | 80.985 | 81.203 |
| 05/30/2019 | 81.2 | 81.236 | 80.084 | 80.112 |
| 06/02/2019 | 80.113 | 80.529 | 79.972 | 80.418 |
| 06/03/2019 | 80.43 | 80.77 | 80.224 | 80.742 |
| 06/04/2019 | 80.741 | 81.072 | 80.561 | 80.843 |
| 06/05/2019 | 80.853 | 81.234 | 80.525 | 81.133 |
| 06/06/2019 | 81.141 | 81.584 | 81.05 | 81.557 |
| 06/09/2019 | 81.751 | 81.977 | 81.626 | 81.736 |
| 06/10/2019 | 81.739 | 82.095 | 81.532 | 81.697 |
| 06/11/2019 | 81.687 | 81.762 | 81.302 | 81.339 |
| 06/12/2019 | 81.325 | 81.584 | 81.131 | 81.351 |
| 06/13/2019 | 81.343 | 81.344 | 80.872 | 80.946 |
| 06/16/2019 | 80.936 | 81.131 | 80.882 | 80.931 |
| 06/17/2019 | 80.922 | 81.15 | 80.579 | 81.072 |
| 06/18/2019 | 81.091 | 81.416 | 80.918 | 81.4 |
| 06/19/2019 | 81.391 | 81.879 | 81.197 | 81.35 |
| 06/20/2019 | 81.339 | 81.595 | 81.153 | 81.161 |
| 06/23/2019 | 81.183 | 81.497 | 81.177 | 81.418 |
| 06/24/2019 | 81.413 | 81.504 | 80.995 | 81.376 |
| 06/25/2019 | 81.39 | 82.239 | 81.293 | 82.105 |
| 06/26/2019 | 82.114 | 82.381 | 82.041 | 82.326 |
| 06/27/2019 | 82.288 | 82.474 | 82.121 | 82.373 |
| 06/30/2019 | 82.569 | 82.899 | 82.506 | 82.565 |
| 07/01/2019 | 82.567 | 82.679 | 82.208 | 82.322 |
| 07/02/2019 | 82.309 | 82.598 | 82.029 | 82.548 |
| 07/03/2019 | 82.562 | 82.694 | 82.408 | 82.597 |
| 07/04/2019 | 82.569 | 83.036 | 82.522 | 82.928 |
| 07/07/2019 | 82.934 | 83.221 | 82.797 | 83.021 |
| 07/08/2019 | 83.02 | 83.129 | 82.782 | 82.918 |
| 07/09/2019 | 82.921 | 83.159 | 82.655 | 82.916 |
| 07/10/2019 | 82.898 | 83.088 | 82.639 | 83.014 |
| 07/11/2019 | 83.01 | 83.246 | 82.695 | 82.824 |
| 07/14/2019 | 82.811 | 82.968 | 82.655 | 82.7 |
| 07/15/2019 | 82.702 | 83.14 | 82.634 | 82.704 |
| 07/16/2019 | 82.713 | 82.975 | 82.647 | 82.698 |
| 07/17/2019 | 82.7 | 82.761 | 82.25 | 82.374 |
| 07/18/2019 | 82.38 | 82.648 | 82.204 | 82.485 |
| 07/21/2019 | 82.497 | 82.717 | 82.209 | 82.223 |
| 07/22/2019 | 82.249 | 82.452 | 82.14 | 82.404 |
| 07/23/2019 | 82.409 | 82.439 | 82.174 | 82.332 |
| 07/24/2019 | 82.333 | 82.691 | 82.255 | 82.522 |
| 07/25/2019 | 82.523 | 82.622 | 82.353 | 82.546 |
| 07/28/2019 | 82.533 | 82.793 | 82.377 | 82.638 |
| 07/29/2019 | 82.649 | 82.763 | 82.287 | 82.575 |
| 07/30/2019 | 82.59 | 82.818 | 82.373 | 82.452 |
| 07/31/2019 | 82.446 | 82.73 | 81.096 | 81.246 |
| 08/01/2019 | 81.264 | 81.408 | 80.452 | 80.717 |
| 08/04/2019 | 80.682 | 80.782 | 79.961 | 80.196 |
| 08/05/2019 | 80.185 | 81.171 | 79.86 | 80.18 |
| 08/06/2019 | 80.183 | 80.243 | 79.105 | 79.883 |
| 08/07/2019 | 79.894 | 80.243 | 79.57 | 80.198 |
| 08/08/2019 | 80.211 | 80.262 | 79.558 | 79.927 |
| 08/11/2019 | 79.911 | 80.038 | 79.281 | 79.538 |
| 08/12/2019 | 79.527 | 81.035 | 79.142 | 80.724 |
| 08/13/2019 | 80.722 | 80.746 | 79.345 | 79.519 |
| 08/14/2019 | 79.516 | 80.337 | 79.298 | 79.706 |
| 08/15/2019 | 79.715 | 80.184 | 79.596 | 80.159 |
| 08/18/2019 | 80.095 | 80.507 | 79.938 | 80.032 |
| 08/19/2019 | 80.037 | 80.084 | 79.578 | 79.753 |
| 08/20/2019 | 79.761 | 80.326 | 79.714 | 80.23 |
| 08/21/2019 | 80.218 | 80.313 | 79.832 | 80.017 |
| 08/22/2019 | 80.005 | 80.165 | 79.014 | 79.35 |
| 08/25/2019 | 79.169 | 80.148 | 78.51 | 80.073 |
| 08/26/2019 | 80.079 | 80.121 | 79.497 | 79.615 |
| 08/27/2019 | 79.621 | 79.844 | 79.322 | 79.761 |
| 08/28/2019 | 79.754 | 80.253 | 79.474 | 80.167 |
| 08/29/2019 | 80.181 | 80.244 | 79.707 | 79.847 |
| 09/01/2019 | 79.753 | 79.831 | 79.501 | 79.722 |
| 09/02/2019 | 79.713 | 79.795 | 79.194 | 79.43 |
| 09/03/2019 | 79.44 | 80.498 | 79.325 | 80.46 |
| 09/04/2019 | 80.455 | 81.13 | 80.372 | 80.86 |
| 09/05/2019 | 80.852 | 81.229 | 80.717 | 81.192 |
| 09/08/2019 | 81.143 | 81.553 | 81.047 | 81.438 |
| 09/09/2019 | 81.441 | 81.83 | 81.311 | 81.777 |
| 09/10/2019 | 81.776 | 82.07 | 81.532 | 81.725 |
| 09/11/2019 | 81.745 | 82.084 | 81.379 | 81.848 |
| 09/12/2019 | 81.842 | 81.931 | 81.339 | 81.36 |
| 09/15/2019 | 81.32 | 81.702 | 81.215 | 81.673 |
| 09/16/2019 | 81.669 | 81.763 | 81.404 | 81.643 |
| 09/17/2019 | 81.64 | 81.713 | 81.381 | 81.615 |
| 09/18/2019 | 81.622 | 81.64 | 81.101 | 81.46 |
| 09/19/2019 | 81.451 | 81.519 | 80.986 | 81.1 |
| 09/22/2019 | 81.172 | 81.25 | 80.675 | 81.094 |
| 09/23/2019 | 81.089 | 81.341 | 80.79 | 80.857 |
| 09/24/2019 | 80.864 | 81.353 | 80.736 | 81.222 |
| 09/25/2019 | 81.234 | 81.384 | 81.084 | 81.295 |
| 09/26/2019 | 81.278 | 81.835 | 81.108 | 81.5 |
| 09/29/2019 | 81.514 | 81.726 | 81.396 | 81.63 |
| 09/30/2019 | 81.635 | 81.826 | 81.233 | 81.494 |
| 10/01/2019 | 81.506 | 81.682 | 80.413 | 80.433 |
| 10/02/2019 | 80.436 | 80.556 | 79.821 | 80.167 |
| 10/03/2019 | 80.164 | 80.546 | 80.042 | 80.327 |
| 10/06/2019 | 80.193 | 80.739 | 80.05 | 80.579 |
| 10/07/2019 | 80.593 | 80.847 | 80.161 | 80.361 |
| 10/08/2019 | 80.361 | 80.766 | 80.273 | 80.613 |
| 10/09/2019 | 80.611 | 81.338 | 80.212 | 81.231 |
| 10/10/2019 | 81.236 | 82.439 | 81.138 | 82.032 |
| 10/13/2019 | 82.056 | 82.25 | 81.751 | 81.91 |
| 10/14/2019 | 81.918 | 82.512 | 81.745 | 82.471 |
| 10/15/2019 | 82.47 | 82.516 | 82.088 | 82.398 |
| 10/16/2019 | 82.395 | 82.787 | 82.289 | 82.714 |
| 10/17/2019 | 82.727 | 82.788 | 82.466 | 82.583 |
| 10/20/2019 | 82.574 | 83.054 | 82.449 | 82.98 |
| 10/21/2019 | 82.979 | 83.179 | 82.717 | 82.853 |
| 10/22/2019 | 82.857 | 83.185 | 82.607 | 83.158 |
| 10/23/2019 | 83.159 | 83.218 | 82.909 | 83.105 |
| 10/24/2019 | 83.101 | 83.272 | 83.002 | 83.217 |
| 10/27/2019 | 83.24 | 83.521 | 83.126 | 83.468 |
| 10/28/2019 | 83.457 | 83.557 | 83.075 | 83.208 |
| 10/29/2019 | 83.2 | 83.29 | 82.549 | 82.713 |
| 10/30/2019 | 82.718 | 82.75 | 81.966 | 82.074 |
| 10/31/2019 | 82.067 | 82.417 | 81.919 | 82.323 |
| 11/03/2019 | 82.356 | 82.655 | 82.321 | 82.578 |
| 11/04/2019 | 82.577 | 83.037 | 82.52 | 82.937 |
| 11/05/2019 | 82.934 | 83.057 | 82.497 | 82.642 |
| 11/06/2019 | 82.641 | 83.125 | 82.334 | 82.923 |
| 11/07/2019 | 82.922 | 83.054 | 82.438 | 82.566 |
| 11/10/2019 | 82.598 | 82.642 | 82.312 | 82.457 |
| 11/11/2019 | 82.461 | 82.602 | 82.321 | 82.337 |
| 11/12/2019 | 82.335 | 82.412 | 81.976 | 82.089 |
| 11/13/2019 | 82.091 | 82.161 | 81.625 | 81.834 |
| 11/14/2019 | 81.836 | 82.316 | 81.793 | 82.268 |
| 11/17/2019 | 82.266 | 82.548 | 82.081 | 82.261 |
| 11/18/2019 | 82.259 | 82.619 | 81.75 | 81.801 |
| 11/19/2019 | 81.802 | 81.863 | 81.369 | 81.597 |
| 11/20/2019 | 81.594 | 81.86 | 81.287 | 81.782 |
| 11/21/2019 | 81.781 | 81.932 | 81.628 | 81.729 |
| 11/24/2019 | 81.728 | 81.963 | 81.633 | 81.898 |
| 11/25/2019 | 81.901 | 82.211 | 81.768 | 82.139 |
| 11/26/2019 | 82.137 | 82.538 | 82.135 | 82.469 |
| 11/27/2019 | 82.471 | 82.513 | 82.275 | 82.456 |
| 11/28/2019 | 82.455 | 82.522 | 82.313 | 82.402 |
| 12/01/2019 | 82.468 | 82.622 | 81.904 | 81.932 |
| 12/02/2019 | 81.931 | 82.133 | 81.524 | 81.695 |
| 12/03/2019 | 81.696 | 82.569 | 81.544 | 82.505 |
| 12/04/2019 | 82.509 | 82.77 | 82.435 | 82.516 |
| 12/05/2019 | 82.521 | 82.596 | 81.845 | 81.882 |
| 12/08/2019 | 81.926 | 82.15 | 81.746 | 82.102 |
| 12/09/2019 | 82.101 | 82.233 | 81.922 | 82.186 |
| 12/10/2019 | 82.191 | 82.488 | 82.08 | 82.354 |
| 12/11/2019 | 82.356 | 83.034 | 82.319 | 82.954 |
| 12/12/2019 | 82.957 | 83.389 | 82.588 | 82.901 |
| 12/15/2019 | 82.942 | 83.473 | 82.91 | 83.265 |
| 12/16/2019 | 83.269 | 83.343 | 83.088 | 83.195 |
| 12/17/2019 | 83.193 | 83.648 | 83.062 | 83.597 |
| 12/18/2019 | 83.604 | 83.631 | 83.19 | 83.272 |
| 12/19/2019 | 83.27 | 83.373 | 82.933 | 83.217 |
| 12/22/2019 | 83.219 | 83.361 | 82.986 | 83.183 |
| 12/23/2019 | 83.188 | 83.254 | 83.041 | 83.071 |
| 12/24/2019 | 83.074 | 83.466 | 82.846 | 83.075 |
| 12/25/2019 | 83.086 | 83.686 | 82.864 | 83.629 |
| 12/26/2019 | 83.627 | 83.83 | 83.442 | 83.667 |
| 12/29/2019 | 83.691 | 83.776 | 83.222 | 83.343 |
| 12/30/2019 | 83.341 | 83.924 | 83.221 | 83.696 |
| 12/31/2019 | 83.694 | 83.784 | 83.46 | 83.726 |