CADJPY
CADJPY
16:29:28
113.795 ¥
-0.364 (%-0.32)
Previous Close: 114.159·
Volatility: 0.510
Day Low₺113.657
Day High₺114.238
Market Data
Spot Rate
B:113.781
A:113.809
Week over week (WoW)
-0.65%
Month over month (MoM)
-1.45%
Year to date (YTD)
-0.30%
Year over year (YoY)
+7.38%
CADJPY: Canadian Dollar / Japanese Yen Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 100.9191
CLOSE 100.947
Low
LOW 89.235
High
HIGH 110.654
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 91.047 | 91.158 | 90.225 | 90.451 |
| 01/03/2022 | 90.445 | 91.675 | 90.41 | 91.333 |
| 01/04/2022 | 91.332 | 91.542 | 90.859 | 90.961 |
| 01/05/2022 | 90.968 | 91.154 | 90.3 | 91.07 |
| 01/06/2022 | 91.068 | 91.509 | 90.952 | 91.414 |
| 01/09/2022 | 91.379 | 91.701 | 90.634 | 90.933 |
| 01/10/2022 | 90.937 | 91.812 | 90.826 | 91.672 |
| 01/11/2022 | 91.678 | 92.18 | 91.468 | 91.595 |
| 01/12/2022 | 91.599 | 91.799 | 91.146 | 91.187 |
| 01/13/2022 | 91.188 | 91.343 | 90.544 | 90.965 |
| 01/16/2022 | 91.023 | 91.661 | 90.971 | 91.524 |
| 01/17/2022 | 91.523 | 92.014 | 91.219 | 91.57 |
| 01/18/2022 | 91.569 | 91.943 | 91.285 | 91.412 |
| 01/19/2022 | 91.413 | 91.713 | 91.188 | 91.258 |
| 01/20/2022 | 91.257 | 91.345 | 90.314 | 90.314 |
| 01/23/2022 | 90.324 | 90.754 | 89.568 | 90.174 |
| 01/24/2022 | 90.168 | 90.436 | 89.802 | 90.248 |
| 01/25/2022 | 90.25 | 91.016 | 90.083 | 90.405 |
| 01/26/2022 | 90.398 | 91.182 | 90.104 | 90.503 |
| 01/27/2022 | 90.505 | 90.821 | 90.049 | 90.216 |
| 01/30/2022 | 90.237 | 90.822 | 90.222 | 90.533 |
| 01/31/2022 | 90.527 | 90.884 | 90.196 | 90.399 |
| 02/01/2022 | 90.406 | 90.516 | 89.952 | 90.344 |
| 02/02/2022 | 90.349 | 90.775 | 90.126 | 90.569 |
| 02/03/2022 | 90.575 | 90.792 | 90.141 | 90.304 |
| 02/06/2022 | 90.357 | 90.912 | 90.247 | 90.846 |
| 02/07/2022 | 90.844 | 91.069 | 90.731 | 90.939 |
| 02/08/2022 | 90.94 | 91.201 | 90.741 | 91.19 |
| 02/09/2022 | 91.18 | 91.719 | 91.037 | 91.204 |
| 02/10/2022 | 91.205 | 91.498 | 90.274 | 90.463 |
| 02/13/2022 | 90.482 | 90.924 | 90.022 | 90.801 |
| 02/14/2022 | 90.8 | 91.045 | 90.398 | 90.824 |
| 02/15/2022 | 90.823 | 91.407 | 90.797 | 90.999 |
| 02/16/2022 | 90.998 | 91.045 | 90.344 | 90.442 |
| 02/17/2022 | 90.44 | 90.966 | 90.18 | 90.185 |
| 02/20/2022 | 90.17 | 90.405 | 89.945 | 90.016 |
| 02/21/2022 | 90.018 | 90.561 | 89.694 | 90.107 |
| 02/22/2022 | 90.105 | 90.772 | 90.079 | 90.239 |
| 02/23/2022 | 90.243 | 90.413 | 89.235 | 90.254 |
| 02/24/2022 | 90.25 | 90.995 | 89.931 | 90.971 |
| 02/27/2022 | 90.508 | 91.021 | 90.04 | 90.681 |
| 02/28/2022 | 90.677 | 90.972 | 90.016 | 90.114 |
| 03/01/2022 | 90.115 | 91.492 | 90.09 | 91.459 |
| 03/02/2022 | 91.46 | 91.981 | 90.934 | 91.026 |
| 03/03/2022 | 91.034 | 91.156 | 89.803 | 90.235 |
| 03/06/2022 | 90.204 | 90.721 | 89.963 | 89.971 |
| 03/07/2022 | 89.974 | 90.302 | 89.661 | 89.71 |
| 03/08/2022 | 89.709 | 90.486 | 89.707 | 90.398 |
| 03/09/2022 | 90.402 | 91.066 | 90.29 | 90.898 |
| 03/10/2022 | 90.903 | 92.32 | 90.885 | 92.001 |
| 03/13/2022 | 92.103 | 92.604 | 92.029 | 92.163 |
| 03/14/2022 | 92.161 | 92.705 | 91.592 | 92.666 |
| 03/15/2022 | 92.673 | 93.707 | 92.585 | 93.642 |
| 03/16/2022 | 93.661 | 94.082 | 93.476 | 93.93 |
| 03/17/2022 | 93.925 | 94.62 | 93.774 | 94.508 |
| 03/20/2022 | 94.521 | 94.94 | 94.364 | 94.878 |
| 03/21/2022 | 94.873 | 96.151 | 94.814 | 96.105 |
| 03/22/2022 | 96.108 | 96.555 | 95.713 | 96.449 |
| 03/23/2022 | 96.443 | 97.709 | 96.229 | 97.675 |
| 03/24/2022 | 97.669 | 97.988 | 96.729 | 97.826 |
| 03/27/2022 | 97.79 | 100.194 | 97.738 | 98.978 |
| 03/28/2022 | 98.973 | 99.229 | 97.586 | 98.287 |
| 03/29/2022 | 98.325 | 98.581 | 97.103 | 97.596 |
| 03/30/2022 | 97.615 | 98.014 | 97.059 | 97.282 |
| 03/31/2022 | 97.327 | 98.42 | 97.289 | 97.883 |
| 04/03/2022 | 97.921 | 98.475 | 97.62 | 98.352 |
| 04/04/2022 | 98.339 | 99.293 | 98.003 | 98.991 |
| 04/05/2022 | 98.993 | 99.337 | 98.664 | 98.684 |
| 04/06/2022 | 98.69 | 98.824 | 98.197 | 98.463 |
| 04/07/2022 | 98.438 | 98.982 | 98.251 | 98.859 |
| 04/10/2022 | 98.781 | 99.86 | 98.698 | 99.264 |
| 04/11/2022 | 99.26 | 99.478 | 98.997 | 99.166 |
| 04/12/2022 | 99.151 | 100.053 | 99.133 | 100.008 |
| 04/13/2022 | 99.931 | 100.105 | 99.582 | 99.881 |
| 04/14/2022 | 99.886 | 100.539 | 99.804 | 100.179 |
| 04/17/2022 | 100.211 | 100.733 | 99.967 | 100.691 |
| 04/18/2022 | 100.684 | 102.191 | 100.589 | 102.123 |
| 04/19/2022 | 102.158 | 102.646 | 101.732 | 102.312 |
| 04/20/2022 | 102.187 | 102.966 | 101.863 | 102.049 |
| 04/21/2022 | 102.04 | 102.155 | 100.937 | 101.09 |
| 04/24/2022 | 101.077 | 101.353 | 99.818 | 100.612 |
| 04/25/2022 | 100.622 | 101.041 | 99.155 | 99.194 |
| 04/26/2022 | 99.2 | 100.313 | 99.021 | 100.162 |
| 04/27/2022 | 100.163 | 102.475 | 100.094 | 102.167 |
| 04/28/2022 | 102.192 | 102.423 | 100.79 | 100.947 |
| 05/01/2022 | 100.995 | 101.438 | 100.621 | 101.083 |
| 05/02/2022 | 101.041 | 101.434 | 100.87 | 101.331 |
| 05/03/2022 | 101.309 | 101.769 | 100.903 | 101.228 |
| 05/04/2022 | 101.289 | 102.006 | 101.145 | 101.406 |
| 05/05/2022 | 101.436 | 101.863 | 101.021 | 101.126 |
| 05/08/2022 | 101.128 | 101.502 | 100.077 | 100.152 |
| 05/09/2022 | 100.15 | 100.484 | 99.612 | 100.14 |
| 05/10/2022 | 100.139 | 100.759 | 99.577 | 100.043 |
| 05/11/2022 | 100.039 | 100.103 | 97.804 | 98.353 |
| 05/12/2022 | 98.368 | 100.25 | 98.315 | 100.102 |
| 05/15/2022 | 100.068 | 100.703 | 99.176 | 100.514 |
| 05/16/2022 | 100.543 | 101.123 | 100.276 | 101.007 |
| 05/17/2022 | 101.018 | 101.163 | 99.396 | 99.468 |
| 05/18/2022 | 99.488 | 100.582 | 99.121 | 99.661 |
| 05/19/2022 | 99.644 | 100.404 | 99.277 | 99.588 |
| 05/22/2022 | 99.601 | 100.185 | 99.261 | 100.179 |
| 05/23/2022 | 100.184 | 100.212 | 98.302 | 98.933 |
| 05/24/2022 | 98.94 | 99.461 | 98.466 | 99.342 |
| 05/25/2022 | 99.353 | 99.683 | 98.698 | 99.52 |
| 05/26/2022 | 99.533 | 99.959 | 99.297 | 99.912 |
| 05/29/2022 | 99.856 | 100.893 | 99.788 | 100.81 |
| 05/30/2022 | 100.803 | 101.967 | 100.666 | 101.755 |
| 05/31/2022 | 101.736 | 103.104 | 101.706 | 102.834 |
| 06/01/2022 | 102.806 | 103.352 | 102.462 | 103.325 |
| 06/02/2022 | 103.297 | 104.117 | 103.104 | 103.876 |
| 06/05/2022 | 103.898 | 104.986 | 103.619 | 104.844 |
| 06/06/2022 | 104.836 | 105.908 | 104.826 | 105.822 |
| 06/07/2022 | 105.803 | 107.21 | 105.789 | 106.9 |
| 06/08/2022 | 106.886 | 107.179 | 105.705 | 105.819 |
| 06/09/2022 | 105.798 | 105.903 | 104.605 | 105.138 |
| 06/12/2022 | 105.114 | 105.516 | 103.831 | 104.217 |
| 06/13/2022 | 104.212 | 104.703 | 103.691 | 104.609 |
| 06/14/2022 | 104.608 | 104.676 | 103.471 | 103.826 |
| 06/15/2022 | 103.834 | 104.549 | 101.66 | 102.069 |
| 06/16/2022 | 102.1 | 104.025 | 102.026 | 103.617 |
| 06/19/2022 | 103.61 | 104.165 | 103.471 | 104.083 |
| 06/20/2022 | 104.075 | 105.861 | 103.934 | 105.777 |
| 06/21/2022 | 105.783 | 105.83 | 104.598 | 105.238 |
| 06/22/2022 | 105.246 | 105.262 | 103.535 | 103.838 |
| 06/23/2022 | 103.822 | 104.903 | 103.501 | 104.857 |
| 06/26/2022 | 104.854 | 105.255 | 104.208 | 105.222 |
| 06/27/2022 | 105.217 | 106.241 | 104.955 | 105.73 |
| 06/28/2022 | 105.732 | 106.431 | 105.444 | 105.917 |
| 06/29/2022 | 105.929 | 106.094 | 105.143 | 105.405 |
| 06/30/2022 | 105.436 | 105.665 | 104.165 | 104.946 |
| 07/03/2022 | 104.967 | 105.6 | 104.483 | 105.476 |
| 07/04/2022 | 105.494 | 106.135 | 103.653 | 104.292 |
| 07/05/2022 | 104.27 | 104.395 | 103.368 | 104.25 |
| 07/06/2022 | 104.218 | 104.896 | 103.876 | 104.883 |
| 07/07/2022 | 104.89 | 105.231 | 104.112 | 105.165 |
| 07/10/2022 | 105.085 | 105.853 | 104.986 | 105.668 |
| 07/11/2022 | 105.658 | 105.763 | 104.641 | 105.113 |
| 07/12/2022 | 105.11 | 106.305 | 104.902 | 105.956 |
| 07/13/2022 | 105.899 | 106.928 | 105.276 | 105.919 |
| 07/14/2022 | 105.928 | 106.479 | 105.495 | 106.329 |
| 07/17/2022 | 106.376 | 107.025 | 106.119 | 106.398 |
| 07/18/2022 | 106.431 | 107.418 | 106.143 | 107.373 |
| 07/19/2022 | 107.382 | 107.57 | 106.982 | 107.334 |
| 07/20/2022 | 107.301 | 107.648 | 106.676 | 106.756 |
| 07/21/2022 | 106.758 | 107.068 | 105.27 | 105.363 |
| 07/24/2022 | 105.381 | 106.503 | 105.065 | 106.383 |
| 07/25/2022 | 106.4 | 106.633 | 105.855 | 106.279 |
| 07/26/2022 | 106.215 | 106.646 | 106.168 | 106.519 |
| 07/27/2022 | 106.438 | 106.524 | 104.577 | 104.836 |
| 07/28/2022 | 104.849 | 105.163 | 103.557 | 104.131 |
| 07/31/2022 | 104.126 | 104.242 | 102.432 | 102.505 |
| 08/01/2022 | 102.48 | 103.494 | 101.42 | 103.383 |
| 08/02/2022 | 103.39 | 104.581 | 102.886 | 104.228 |
| 08/03/2022 | 104.23 | 104.716 | 103.271 | 103.326 |
| 08/04/2022 | 103.296 | 104.741 | 102.961 | 104.318 |
| 08/07/2022 | 104.387 | 105.061 | 104.299 | 105.042 |
| 08/08/2022 | 105.015 | 105.1 | 104.619 | 104.865 |
| 08/09/2022 | 104.817 | 104.956 | 103.284 | 104.029 |
| 08/10/2022 | 104.036 | 104.342 | 103.232 | 104.226 |
| 08/11/2022 | 104.222 | 104.734 | 104.095 | 104.485 |
| 08/14/2022 | 104.477 | 104.569 | 102.594 | 103.326 |
| 08/15/2022 | 103.313 | 104.662 | 102.908 | 104.492 |
| 08/16/2022 | 104.49 | 104.961 | 104.214 | 104.551 |
| 08/17/2022 | 104.664 | 105.104 | 104.304 | 104.943 |
| 08/18/2022 | 104.935 | 105.618 | 104.815 | 105.369 |
| 08/21/2022 | 105.386 | 105.792 | 105.029 | 105.328 |
| 08/22/2022 | 105.306 | 105.775 | 104.872 | 105.565 |
| 08/23/2022 | 105.58 | 105.815 | 105.079 | 105.732 |
| 08/24/2022 | 105.731 | 105.901 | 105.426 | 105.628 |
| 08/25/2022 | 105.614 | 106.023 | 105.287 | 105.506 |
| 08/28/2022 | 105.508 | 106.808 | 105.508 | 106.613 |
| 08/29/2022 | 106.609 | 106.681 | 105.793 | 106.017 |
| 08/30/2022 | 106.008 | 106.08 | 105.607 | 105.839 |
| 08/31/2022 | 105.837 | 106.591 | 105.487 | 106.576 |
| 09/01/2022 | 106.575 | 107.172 | 106.401 | 106.785 |
| 09/04/2022 | 106.762 | 107.094 | 106.584 | 106.972 |
| 09/05/2022 | 106.981 | 108.974 | 106.88 | 108.578 |
| 09/06/2022 | 108.564 | 110.111 | 108.484 | 109.567 |
| 09/07/2022 | 109.561 | 110.103 | 109.175 | 110.072 |
| 09/08/2022 | 110.083 | 110.234 | 108.913 | 109.482 |
| 09/11/2022 | 109.376 | 110.223 | 108.925 | 109.98 |
| 09/12/2022 | 109.962 | 110.654 | 109.213 | 109.737 |
| 09/13/2022 | 109.753 | 109.995 | 108.259 | 108.729 |
| 09/14/2022 | 108.732 | 109.171 | 108.376 | 108.489 |
| 09/15/2022 | 108.499 | 108.509 | 107.489 | 107.768 |
| 09/18/2022 | 107.751 | 108.117 | 107.475 | 108.064 |
| 09/19/2022 | 108.072 | 108.333 | 107.407 | 107.515 |
| 09/20/2022 | 107.54 | 107.853 | 106.938 | 106.997 |
| 09/21/2022 | 106.978 | 108.151 | 104.572 | 105.548 |
| 09/22/2022 | 105.546 | 105.841 | 105.16 | 105.47 |
| 09/25/2022 | 105.425 | 106.053 | 104.709 | 105.387 |
| 09/26/2022 | 105.391 | 105.794 | 105.135 | 105.508 |
| 09/27/2022 | 105.506 | 105.96 | 104.622 | 105.941 |
| 09/28/2022 | 105.945 | 105.952 | 105.144 | 105.567 |
| 09/29/2022 | 105.588 | 105.793 | 104.628 | 104.678 |
| 10/02/2022 | 104.649 | 106.226 | 104.629 | 106.113 |
| 10/03/2022 | 106.109 | 106.723 | 105.924 | 106.682 |
| 10/04/2022 | 106.673 | 106.769 | 105.71 | 106.237 |
| 10/05/2022 | 106.236 | 106.534 | 105.451 | 105.578 |
| 10/06/2022 | 105.574 | 106.154 | 105.235 | 105.807 |
| 10/09/2022 | 105.823 | 106.203 | 105.676 | 105.748 |
| 10/10/2022 | 105.754 | 106.114 | 105.107 | 105.721 |
| 10/11/2022 | 105.716 | 106.685 | 105.594 | 106.313 |
| 10/12/2022 | 106.334 | 107.241 | 105.074 | 107.018 |
| 10/13/2022 | 107.037 | 107.565 | 106.845 | 107.137 |
| 10/16/2022 | 107.117 | 108.694 | 106.952 | 108.658 |
| 10/17/2022 | 108.655 | 108.941 | 107.806 | 108.654 |
| 10/18/2022 | 108.626 | 108.955 | 108.403 | 108.914 |
| 10/19/2022 | 108.925 | 109.682 | 108.581 | 109.075 |
| 10/20/2022 | 109.077 | 110.359 | 106.94 | 108.295 |
| 10/23/2022 | 108.227 | 109.57 | 106.909 | 108.729 |
| 10/24/2022 | 108.715 | 108.872 | 108.28 | 108.702 |
| 10/25/2022 | 108.706 | 109.037 | 107.355 | 107.989 |
| 10/26/2022 | 108.003 | 108.078 | 107.101 | 107.842 |
| 10/27/2022 | 107.844 | 108.642 | 107.698 | 108.441 |
| 10/30/2022 | 108.375 | 109.233 | 108.37 | 109.176 |
| 10/31/2022 | 109.123 | 109.322 | 108.39 | 108.754 |
| 11/01/2022 | 108.749 | 108.835 | 107.475 | 107.892 |
| 11/02/2022 | 107.878 | 108.048 | 107.167 | 107.865 |
| 11/03/2022 | 107.843 | 109.026 | 107.685 | 108.815 |
| 11/06/2022 | 108.782 | 108.982 | 108.235 | 108.661 |
| 11/07/2022 | 108.663 | 108.743 | 108.123 | 108.41 |
| 11/08/2022 | 108.408 | 108.931 | 108.148 | 108.288 |
| 11/09/2022 | 108.286 | 108.324 | 105.892 | 105.983 |
| 11/10/2022 | 105.987 | 106.738 | 104.349 | 104.572 |
| 11/13/2022 | 104.513 | 105.94 | 104.36 | 104.913 |
| 11/14/2022 | 104.927 | 105.662 | 104.088 | 104.769 |
| 11/15/2022 | 104.782 | 105.542 | 104.501 | 104.603 |
| 11/16/2022 | 104.606 | 105.383 | 104.363 | 105.211 |
| 11/17/2022 | 105.216 | 105.433 | 104.358 | 104.89 |
| 11/20/2022 | 104.867 | 105.829 | 104.603 | 105.607 |
| 11/21/2022 | 105.609 | 105.784 | 105.338 | 105.591 |
| 11/22/2022 | 105.589 | 105.734 | 104.099 | 104.457 |
| 11/23/2022 | 104.459 | 104.59 | 103.416 | 103.852 |
| 11/24/2022 | 103.854 | 104.553 | 103.792 | 104.015 |
| 11/27/2022 | 104.011 | 104.078 | 102.323 | 102.902 |
| 11/28/2022 | 102.892 | 103.3 | 101.364 | 102.143 |
| 11/29/2022 | 102.151 | 103.476 | 101.959 | 102.656 |
| 11/30/2022 | 102.655 | 102.966 | 100.563 | 100.735 |
| 12/01/2022 | 100.743 | 100.833 | 99.487 | 99.745 |
| 12/04/2022 | 99.767 | 101.139 | 99.758 | 100.617 |
| 12/05/2022 | 100.606 | 101.055 | 99.848 | 100.314 |
| 12/06/2022 | 100.312 | 100.937 | 99.83 | 99.952 |
| 12/07/2022 | 99.951 | 100.718 | 99.798 | 100.62 |
| 12/08/2022 | 100.619 | 100.64 | 99.504 | 100.159 |
| 12/11/2022 | 100.141 | 101.113 | 99.997 | 101.076 |
| 12/12/2022 | 101.075 | 101.208 | 99.477 | 100.047 |
| 12/13/2022 | 100.051 | 100.144 | 99.31 | 99.796 |
| 12/14/2022 | 99.794 | 101.144 | 99.748 | 100.784 |
| 12/15/2022 | 100.817 | 100.96 | 99.519 | 99.822 |
| 12/18/2022 | 99.551 | 100.469 | 99.297 | 100.331 |
| 12/19/2022 | 100.328 | 100.772 | 95.859 | 96.761 |
| 12/20/2022 | 96.754 | 97.361 | 96.621 | 97.291 |
| 12/21/2022 | 97.29 | 97.354 | 96.731 | 97.039 |
| 12/22/2022 | 97.045 | 97.921 | 96.827 | 97.748 |
| 12/25/2022 | 97.695 | 97.975 | 97.193 | 97.833 |
| 12/26/2022 | 97.837 | 98.933 | 97.771 | 98.785 |
| 12/27/2022 | 98.78 | 99.314 | 98.638 | 98.807 |
| 12/28/2022 | 98.807 | 98.874 | 97.985 | 98.223 |
| 12/29/2022 | 98.229 | 98.253 | 96.47 | 96.959 |