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
CADJPY logo
CADJPY
CADJPY
16:28:43
113.795 ¥
-0.364 (%-0.32)
Previous Close: 114.159·
Volatility: 0.510
Day Low₺113.657
Day High₺114.238
Bid113.781
Ask113.81

Market Data

Spot Rate
B:113.781
A:113.81
Week over week (WoW)
-0.65%
Month over month (MoM)
-1.45%
Year to date (YTD)
-0.30%
Year over year (YoY)
+7.38%
Overview
Technicals
Comments
Archive

CADJPY: Canadian Dollar / Japanese Yen Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 79.6688
CLOSE 79.6689

Low

LOW 73.817

High

HIGH 84.747
DATEOPENHIGHLOWCLOSE
01/01/202083.72583.91683.32883.583
01/02/202083.58483.67482.99283.238
01/05/202083.16983.69182.97583.654
01/06/202083.64883.74183.18283.469
01/07/202083.46783.85782.80883.666
01/08/202083.66583.91883.57283.793
01/09/202083.7984.15283.77983.84
01/12/202083.85384.31983.82484.175
01/13/202084.17684.42884.05484.181
01/14/202084.17684.35383.97684.228
01/15/202084.22984.50784.20484.457
01/16/202084.45984.5984.2484.296
01/19/202084.27784.48484.2584.448
01/20/202084.44984.48183.9483.959
01/21/202083.96284.3683.53683.617
01/22/202083.61283.67683.06983.385
01/23/202083.38483.56983.01183.17
01/26/202082.96382.96382.47282.578
01/27/202082.57782.91682.36882.887
01/28/202082.983.04482.58482.598
01/29/202082.59682.66582.12482.554
01/30/202082.55582.69781.75681.874
02/02/202081.89182.17281.57581.729
02/03/202081.72782.52381.60582.426
02/04/202082.42482.70982.18682.633
02/05/202082.63182.83782.56282.749
02/06/202082.75282.8382.24982.522
02/09/202082.47182.66682.27282.4
02/10/202082.39782.79782.38582.607
02/11/202082.61183.13382.58383.052
02/12/202083.05483.12482.63782.773
02/13/202082.76782.97882.70982.856
02/16/202082.87383.12882.80983.071
02/17/202083.06783.08782.65282.863
02/18/202082.86184.37682.8184.096
02/19/202084.09584.74784.0684.532
02/20/202084.52384.67184.02484.431
02/23/202084.23884.28283.10383.323
02/24/202083.32983.57582.78182.854
02/25/202082.84283.41982.69882.935
02/26/202082.93682.96882.05782.061
02/27/202082.06782.10780.15380.339
03/01/202080.11581.40179.85381.319
03/02/202081.32981.46379.96680.176
03/03/202080.16980.64979.84380.261
03/04/202080.26780.48578.99578.999
03/05/202078.99479.42578.23578.642
03/08/202077.78278.21173.89174.729
03/09/202074.73277.2474.50576.965
03/10/202076.94577.01875.66275.877
03/11/202075.8577.2874.66275.136
03/12/202075.14478.38874.96278.218
03/15/202077.62977.95475.29875.552
03/16/202075.54776.75775.32175.821
03/17/202075.82975.90273.81774.491
03/18/202074.44276.51674.20176.292
03/19/202076.29177.80276.23377.182
03/22/202077.18877.33475.98576.714
03/23/202076.70577.12276.23376.901
03/24/202076.91578.48476.73178.362
03/25/202078.35578.43377.33478.173
03/26/202078.17678.29276.60577.174
03/29/202076.96377.06376.00676.119
03/30/202076.11576.78675.42976.475
03/31/202076.48376.54875.15775.504
04/01/202075.55376.56774.97176.321
04/02/202076.30776.96776.07976.388
04/05/202076.30177.5976.03477.419
04/06/202077.41578.18477.08677.73
04/07/202077.71677.84577.24677.671
04/08/202077.65977.96677.23977.628
04/09/202077.62577.74177.42277.678
04/12/202077.77177.8876.99677.52
04/13/202077.54977.71976.92377.231
04/14/202077.23377.2476.06176.13
04/15/202076.14576.63975.93676.639
04/16/202076.63477.08676.31876.823
04/19/202076.76976.80976.04976.064
04/20/202076.06776.33375.31875.861
04/21/202075.8576.41175.58476.092
04/22/202076.09576.89875.87576.468
04/23/202076.46676.72276.09976.239
04/26/202076.2576.46876.04776.412
04/27/202076.41376.55876.16576.35
04/28/202076.34976.87576.2676.862
04/29/202076.85277.26376.57376.851
04/30/202076.8576.96675.67675.887
05/03/202075.85976.04575.40275.758
05/04/202075.73976.13975.66575.877
05/05/202075.87975.93174.9275.01
05/06/20207576.21574.78776.062
05/07/202076.04976.65375.9576.575
05/10/202076.51177.07576.38976.846
05/11/202076.85876.90276.09976.105
05/12/202076.10676.36975.80575.902
05/13/202075.976.49375.58176.33
05/14/202076.34376.53575.79975.877
05/17/202075.92577.01975.8677.014
05/18/202077.02277.82476.83877.238
05/19/202077.2577.58677.15877.362
05/20/202077.35577.53177.07177.113
05/21/202077.10677.27476.52776.859
05/24/202076.88977.11976.82276.981
05/25/202077.01778.18776.89178.055
05/26/202078.05778.53677.78878.334
05/27/202078.34178.5178.0478.207
05/28/202078.21578.40477.77778.305
05/31/202078.23679.35678.04179.265
06/01/202079.27480.54479.08880.396
06/02/202080.39380.80579.9680.701
06/03/202080.69780.96480.23580.849
06/04/202080.85281.91380.71181.642
06/07/202081.6881.88880.82981.033
06/08/202081.02381.1479.95380.331
06/09/202080.31880.42879.7879.876
06/10/202079.86179.9778.38178.413
06/11/202078.42279.48778.02779.029
06/14/202078.95979.23978.32279.053
06/15/202079.07579.65578.7979.27
06/16/202079.25379.50878.77778.89
06/17/202078.88879.14778.43778.659
06/18/202078.65878.91878.46678.546
06/21/202078.49979.10278.37479.062
06/22/202079.05979.33978.578.604
06/23/202078.62178.86978.38678.496
06/24/202078.49378.78978.31678.601
06/25/202078.60578.65478.11878.34
06/28/202078.3278.86778.17878.759
06/29/202078.75779.58378.58379.504
06/30/202079.5179.70978.99579.101
07/01/202079.09579.33778.93279.263
07/02/202079.25279.36679.15679.344
07/05/202079.2979.65279.16879.303
07/06/202079.28579.43679.00979.038
07/07/202079.05279.48278.979.376
07/08/202079.38479.55278.84378.932
07/09/202078.9178.98878.38678.687
07/12/202078.68179.23578.59278.841
07/13/202078.84678.90878.60578.761
07/14/202078.75779.21178.5579.156
07/15/202079.15479.378.94279.026
07/16/202079.03379.13478.73978.828
07/19/202078.8779.34578.76579.274
07/20/202079.24879.74579.13379.354
07/21/202079.36579.99279.25379.868
07/22/202079.86780.16779.62879.703
07/23/202079.70179.77478.65979.113
07/26/202079.05379.13478.45578.906
07/27/202078.89279.05978.32978.546
07/28/202078.5478.74278.46578.643
07/29/202078.64978.83177.82478.021
07/30/202078.03179.10277.61678.941
08/02/202078.91479.32578.68779.111
08/03/202079.13279.40479.00679.374
08/04/202079.37279.87379.28479.605
08/05/202079.59979.65779.23179.311
08/06/202079.32479.4478.96179.142
08/09/202079.10779.39878.93479.367
08/10/202079.34780.3279.29680.07
08/11/202080.06780.83879.91880.704
08/12/202080.67681.00280.50880.866
08/13/202080.87680.97280.2880.342
08/16/202080.40380.52380.20280.217
08/17/202080.22380.30179.89280.057
08/18/202080.04780.37979.88880.286
08/19/202080.28480.40279.99880.231
08/20/202080.24280.33779.89680.289
08/23/202080.26580.50480.02580.178
08/24/202080.19780.8180.04280.772
08/25/202080.78180.96880.54380.636
08/26/202080.65581.29780.51181.184
08/27/202081.17881.58980.30280.435
08/30/202080.45681.42680.33381.174
08/31/202081.16981.47280.98481.102
09/01/202081.181.46181.0381.402
09/02/202081.40181.46580.58480.892
09/03/202080.90281.42480.71781.348
09/06/202081.38281.44680.97581.111
09/07/202081.13981.21680.08680.098
09/08/202080.180.81979.81580.765
09/09/202080.79180.89980.37480.448
09/10/202080.44580.77980.35480.563
09/13/202080.5280.65980.12180.255
09/14/202080.25180.4579.89579.964
09/15/202079.93780.00479.51479.642
09/16/202079.64379.74479.06779.558
09/17/202079.55979.7879.05279.188
09/20/202079.18979.28978.52178.65
09/21/202078.64478.95778.37178.876
09/22/202078.87479.10578.66678.712
09/23/202078.71179.09578.48178.889
09/24/202078.90179.05878.69878.885
09/27/202078.85278.97978.60178.916
09/28/202078.89679.10878.76178.92
09/29/202078.91179.31478.56979.203
09/30/202079.1679.56879.08279.419
10/01/202079.41179.50178.75379.136
10/04/202079.1479.78179.0779.748
10/05/202079.72979.82179.27279.35
10/06/202079.33779.97179.18979.946
10/07/202079.94880.37879.72380.346
10/08/202080.35180.61680.22580.526
10/11/202080.5480.63780.26480.32
10/12/202080.32980.53780.12680.278
10/13/202080.27980.36179.85879.969
10/14/202080.01680.11179.44679.732
10/15/202079.76180.00479.4779.898
10/18/202079.89280.20679.64779.93
10/19/202079.93480.53379.83180.359
10/20/202080.35680.48279.579.564
10/21/202079.56279.90979.40179.834
10/22/202079.83679.93779.58579.785
10/25/202079.77779.79379.29679.349
10/26/202079.34779.54779.18679.193
10/27/202079.19979.28578.22478.327
10/28/202078.30378.65477.91378.496
10/29/202078.50978.70878.06878.559
11/01/202078.52979.25878.21679.22
11/02/202079.21979.82878.99279.516
11/03/202079.5179.88778.87679.541
11/04/202079.54279.70779.18879.345
11/05/202079.34979.39778.95779.198
11/08/202079.21281.42779.07880.965
11/09/202080.97481.10780.56580.751
11/10/202080.7680.95580.5880.67
11/11/202080.67180.74679.93180.054
11/12/202080.05280.10679.40979.627
11/15/202079.63980.34679.60179.853
11/16/202079.85680.01679.38679.566
11/17/202079.57479.67479.23979.404
11/18/202079.40179.48679.22979.456
11/19/202079.45379.59279.27379.35
11/22/202079.32279.94579.2279.935
11/23/202079.9480.42479.76380.335
11/24/202080.33480.4980.11680.344
11/25/202080.33980.3780.05580.068
11/26/202080.06780.2679.84180.105
11/29/202080.10780.65779.93180.384
11/30/202080.38580.77680.1680.622
12/01/202080.62481.02180.56880.859
12/02/202080.85780.91380.42580.733
12/03/202080.72681.53880.62781.51
12/06/202081.49181.5781.16581.31
12/07/202081.30981.48481.17381.256
12/08/202081.25981.6481.21781.287
12/09/202081.28382.12881.24481.815
12/10/202081.81681.87981.29381.476
12/13/202081.51681.63281.30181.533
12/14/202081.53181.7481.37881.621
12/15/202081.62781.67980.95581.229
12/16/202081.22681.32880.93181.025
12/17/202081.02981.31680.70980.834
12/20/202080.88280.93680.14980.394
12/21/202080.39580.48180.14480.295
12/22/202080.29680.72880.18880.539
12/23/202080.53480.93280.52980.703
12/24/202080.69880.7380.3880.484
12/27/202080.53980.8880.45780.839
12/28/202080.83881.07180.69280.803
12/29/202080.80581.04380.53380.905
12/30/202080.91281.17880.77381.178
12/31/202081.1881.18980.94981.116