NZDCAD: New Zealand Dollar / Canadian Dollar 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 0.8972

CLOSE 0.8972

Low

LOW 0.8322

High

HIGH 0.9518

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.8914	0.8932	0.888	0.889
01/02/2018	0.889	0.8911	0.8862	0.8899
01/03/2018	0.89	0.8959	0.888	0.8942
01/04/2018	0.8941	0.8959	0.8861	0.8911
01/07/2018	0.8896	0.893	0.888	0.8917
01/08/2018	0.8917	0.8951	0.8897	0.893
01/09/2018	0.893	0.905	0.8907	0.9027
01/10/2018	0.9026	0.9097	0.9017	0.9086
01/11/2018	0.9087	0.9114	0.904	0.905
01/14/2018	0.9039	0.9083	0.9011	0.9078
01/15/2018	0.9078	0.9081	0.9013	0.9041
01/16/2018	0.9042	0.9095	0.9003	0.9062
01/17/2018	0.9063	0.9123	0.9026	0.9076
01/18/2018	0.9076	0.9101	0.9051	0.9099
01/21/2018	0.9084	0.9123	0.9077	0.9114
01/22/2018	0.9114	0.9174	0.9111	0.9142
01/23/2018	0.9141	0.9172	0.9123	0.9157
01/24/2018	0.9157	0.9171	0.9047	0.9064
01/25/2018	0.9066	0.9082	0.9033	0.9066
01/28/2018	0.9038	0.907	0.9008	0.9028
01/29/2018	0.9028	0.906	0.901	0.9031
01/30/2018	0.9032	0.9109	0.9031	0.9064
01/31/2018	0.9064	0.9093	0.904	0.9071
02/01/2018	0.9072	0.9081	0.9035	0.9074
02/04/2018	0.9064	0.9125	0.9045	0.9105
02/05/2018	0.9104	0.9167	0.9096	0.9137
02/06/2018	0.9136	0.919	0.9062	0.9068
02/07/2018	0.9068	0.9123	0.902	0.9104
02/08/2018	0.9104	0.9175	0.9076	0.9125
02/11/2018	0.912	0.914	0.9098	0.9136
02/12/2018	0.9137	0.9196	0.9126	0.9164
02/13/2018	0.9166	0.9234	0.9153	0.9223
02/14/2018	0.9222	0.9254	0.92	0.9246
02/15/2018	0.9245	0.9287	0.9227	0.9278
02/18/2018	0.9269	0.9285	0.9254	0.9259
02/19/2018	0.9259	0.9289	0.9246	0.9286
02/20/2018	0.9286	0.9325	0.9279	0.9291
02/21/2018	0.9291	0.9349	0.9278	0.9335
02/22/2018	0.9335	0.9339	0.9202	0.9231
02/25/2018	0.9219	0.929	0.9206	0.927
02/26/2018	0.927	0.9274	0.9225	0.9234
02/27/2018	0.9233	0.9261	0.9205	0.9253
02/28/2018	0.9254	0.9323	0.9232	0.9301
03/01/2018	0.9301	0.9346	0.9297	0.9327
03/04/2018	0.9341	0.9396	0.9297	0.9386
03/05/2018	0.9386	0.9431	0.9366	0.9396
03/06/2018	0.9395	0.9447	0.9387	0.94
03/07/2018	0.9401	0.9411	0.936	0.9366
03/08/2018	0.9366	0.9387	0.9332	0.9341
03/11/2018	0.9349	0.9381	0.9336	0.9368
03/12/2018	0.9368	0.9505	0.9362	0.9497
03/13/2018	0.9498	0.9517	0.9474	0.9499
03/14/2018	0.9497	0.9518	0.9454	0.9499
03/15/2018	0.95	0.9506	0.9436	0.9445
03/18/2018	0.9452	0.948	0.9422	0.9472
03/19/2018	0.9472	0.9478	0.9386	0.939
03/20/2018	0.9391	0.9398	0.9289	0.9327
03/21/2018	0.9327	0.9353	0.9308	0.9326
03/22/2018	0.9325	0.9376	0.93	0.9333
03/25/2018	0.9324	0.9418	0.9319	0.9385
03/26/2018	0.938	0.9382	0.934	0.9372
03/27/2018	0.9366	0.937	0.93	0.9319
03/28/2018	0.9319	0.9324	0.928	0.9323
03/29/2018	0.932	0.9344	0.9309	0.9337
04/01/2018	0.9334	0.934	0.9305	0.9317
04/02/2018	0.9313	0.9351	0.928	0.9292
04/03/2018	0.9293	0.9372	0.9288	0.9329
04/04/2018	0.9324	0.9342	0.9265	0.9282
04/05/2018	0.9277	0.93	0.924	0.9293
04/08/2018	0.9284	0.9337	0.9277	0.9278
04/09/2018	0.9279	0.9322	0.9275	0.9275
04/10/2018	0.9276	0.9298	0.9245	0.9259
04/11/2018	0.9265	0.9312	0.925	0.9283
04/12/2018	0.9286	0.9304	0.9253	0.9279
04/15/2018	0.9269	0.9284	0.9244	0.9253
04/16/2018	0.9256	0.9262	0.9197	0.9216
04/17/2018	0.9216	0.9272	0.9196	0.9247
04/18/2018	0.9244	0.9269	0.919	0.9213
04/19/2018	0.9216	0.9216	0.9128	0.9206
04/22/2018	0.9203	0.9212	0.917	0.9184
04/23/2018	0.9189	0.9194	0.9118	0.9136
04/24/2018	0.9136	0.9137	0.9072	0.9081
04/25/2018	0.9078	0.9108	0.9061	0.909
04/26/2018	0.9089	0.9105	0.9072	0.9089
04/29/2018	0.9094	0.9099	0.9023	0.9036
04/30/2018	0.9036	0.904	0.8992	0.9
05/01/2018	0.9004	0.9026	0.8983	0.9011
05/02/2018	0.9011	0.9062	0.9003	0.9046
05/03/2018	0.9043	0.9055	0.9009	0.9015
05/06/2018	0.9022	0.9049	0.9012	0.9038
05/07/2018	0.9035	0.9083	0.9019	0.9025
05/08/2018	0.9026	0.9031	0.8963	0.8973
05/09/2018	0.8967	0.8968	0.885	0.8888
05/10/2018	0.8889	0.8919	0.888	0.8912
05/13/2018	0.8903	0.8911	0.8847	0.8857
05/14/2018	0.8856	0.8874	0.8821	0.8836
05/15/2018	0.8834	0.887	0.8816	0.8819
05/16/2018	0.8822	0.8851	0.8787	0.8809
05/17/2018	0.881	0.892	0.8801	0.8913
05/20/2018	0.891	0.8927	0.8862	0.8882
05/21/2018	0.8884	0.8902	0.8853	0.8891
05/22/2018	0.8889	0.8912	0.8859	0.8874
05/23/2018	0.8881	0.8943	0.8877	0.8925
05/24/2018	0.892	0.899	0.8915	0.8976
05/27/2018	0.8979	0.9037	0.897	0.9021
05/28/2018	0.902	0.9028	0.8976	0.8985
05/29/2018	0.8984	0.9067	0.897	0.8996
05/30/2018	0.8997	0.9108	0.8977	0.9071
05/31/2018	0.907	0.9086	0.903	0.9051
06/03/2018	0.9058	0.9106	0.9041	0.9087
06/04/2018	0.9097	0.9149	0.9079	0.911
06/05/2018	0.9105	0.9127	0.9064	0.9103
06/06/2018	0.9104	0.9145	0.9103	0.9116
06/07/2018	0.9117	0.9158	0.9084	0.9089
06/10/2018	0.9131	0.9174	0.9109	0.9118
06/11/2018	0.912	0.9153	0.9105	0.9119
06/12/2018	0.9124	0.9168	0.91	0.9122
06/13/2018	0.9121	0.9157	0.9108	0.9142
06/14/2018	0.9142	0.9177	0.911	0.9168
06/17/2018	0.9145	0.918	0.9129	0.916
06/18/2018	0.9162	0.9175	0.9116	0.9174
06/19/2018	0.9169	0.9182	0.9125	0.9136
06/20/2018	0.9134	0.9162	0.9093	0.9149
06/21/2018	0.914	0.9226	0.913	0.9164
06/24/2018	0.9179	0.9191	0.9158	0.9174
06/25/2018	0.9171	0.9176	0.9114	0.9118
06/26/2018	0.9127	0.9128	0.9034	0.9063
06/27/2018	0.9057	0.9083	0.8949	0.8954
06/28/2018	0.8956	0.8969	0.8893	0.8897
07/01/2018	0.8933	0.8939	0.8843	0.8856
07/02/2018	0.8855	0.8897	0.8833	0.8877
07/03/2018	0.8876	0.8907	0.8868	0.8885
07/04/2018	0.8889	0.8924	0.8876	0.891
07/05/2018	0.891	0.8979	0.891	0.8949
07/08/2018	0.8954	0.8973	0.894	0.8963
07/09/2018	0.8967	0.8993	0.8939	0.8966
07/10/2018	0.8968	0.8971	0.8882	0.8928
07/11/2018	0.8931	0.8937	0.8901	0.8923
07/12/2018	0.892	0.8927	0.8876	0.8902
07/15/2018	0.89	0.8929	0.888	0.8902
07/16/2018	0.8901	0.8973	0.888	0.8947
07/17/2018	0.8951	0.8978	0.8932	0.8948
07/18/2018	0.8949	0.8958	0.8899	0.8945
07/19/2018	0.895	0.8967	0.8911	0.8951
07/22/2018	0.8925	0.8966	0.8918	0.8938
07/23/2018	0.8939	0.8962	0.8925	0.8949
07/24/2018	0.8948	0.8957	0.8904	0.8918
07/25/2018	0.8921	0.8928	0.8864	0.8873
07/26/2018	0.8871	0.8885	0.8837	0.8876
07/29/2018	0.8872	0.89	0.8867	0.8895
07/30/2018	0.8895	0.8925	0.8858	0.8868
07/31/2018	0.8868	0.8878	0.882	0.8831
08/01/2018	0.883	0.8837	0.8774	0.8784
08/02/2018	0.8786	0.8794	0.8746	0.876
08/05/2018	0.8771	0.878	0.875	0.8755
08/06/2018	0.8754	0.8803	0.8739	0.8792
08/07/2018	0.8793	0.8827	0.8783	0.8784
08/08/2018	0.8778	0.8779	0.8625	0.863
08/09/2018	0.8632	0.8667	0.8606	0.8649
08/12/2018	0.8658	0.867	0.863	0.8643
08/13/2018	0.8641	0.8663	0.8582	0.8585
08/14/2018	0.8585	0.8638	0.8562	0.8626
08/15/2018	0.8628	0.8681	0.8617	0.8666
08/16/2018	0.8673	0.8691	0.8631	0.867
08/19/2018	0.8672	0.8676	0.8642	0.8665
08/20/2018	0.8667	0.8735	0.8646	0.8723
08/21/2018	0.8725	0.8761	0.8701	0.8706
08/22/2018	0.8706	0.8719	0.8675	0.868
08/23/2018	0.869	0.8726	0.8667	0.8713
08/26/2018	0.8703	0.872	0.8672	0.868
08/27/2018	0.8677	0.8695	0.8659	0.8674
08/28/2018	0.8676	0.8685	0.8648	0.8665
08/29/2018	0.8669	0.8671	0.8589	0.8644
08/30/2018	0.8642	0.8667	0.862	0.8635
09/02/2018	0.8654	0.8657	0.8616	0.8644
09/03/2018	0.8644	0.8655	0.86	0.865
09/04/2018	0.8646	0.8699	0.8609	0.8688
09/05/2018	0.8682	0.872	0.8654	0.866
09/06/2018	0.8661	0.8671	0.8598	0.86
09/09/2018	0.8602	0.8627	0.8579	0.8592
09/10/2018	0.8598	0.8598	0.8509	0.8525
09/11/2018	0.8531	0.8538	0.8496	0.853
09/12/2018	0.8531	0.8559	0.8509	0.8542
09/13/2018	0.8544	0.8572	0.8529	0.8531
09/16/2018	0.8546	0.8582	0.8529	0.8579
09/17/2018	0.8577	0.8609	0.8542	0.8543
09/18/2018	0.8539	0.8582	0.853	0.8546
09/19/2018	0.8552	0.8641	0.8532	0.8628
09/20/2018	0.8628	0.8646	0.8609	0.8629
09/23/2018	0.8623	0.864	0.8596	0.861
09/24/2018	0.861	0.8627	0.8594	0.861
09/25/2018	0.8611	0.8687	0.8597	0.8675
09/26/2018	0.8672	0.8699	0.8621	0.8625
09/27/2018	0.8626	0.8637	0.8538	0.855
09/30/2018	0.8511	0.853	0.8448	0.8481
10/01/2018	0.8477	0.8477	0.8437	0.8456
10/02/2018	0.8453	0.8457	0.8376	0.8383
10/03/2018	0.8384	0.8392	0.8349	0.8373
10/04/2018	0.8375	0.8381	0.8326	0.8327
10/07/2018	0.8346	0.8392	0.8322	0.8361
10/08/2018	0.8366	0.8387	0.8342	0.8384
10/09/2018	0.8382	0.8432	0.8365	0.8427
10/10/2018	0.8428	0.8513	0.8415	0.8506
10/11/2018	0.8502	0.8515	0.8468	0.8478
10/14/2018	0.8467	0.8537	0.8457	0.851
10/15/2018	0.8511	0.8564	0.85	0.8502
10/16/2018	0.8516	0.8547	0.8508	0.8529
10/17/2018	0.8528	0.8577	0.8514	0.8562
10/18/2018	0.8562	0.8658	0.8538	0.8639
10/21/2018	0.8656	0.8662	0.8579	0.8585
10/22/2018	0.8611	0.8611	0.8561	0.8574
10/23/2018	0.8571	0.8589	0.8469	0.852
10/24/2018	0.8518	0.8559	0.8483	0.8527
10/25/2018	0.8531	0.8554	0.8479	0.8546
10/28/2018	0.8546	0.8581	0.8533	0.8565
10/29/2018	0.8566	0.8631	0.8561	0.8592
10/30/2018	0.8592	0.8619	0.8567	0.8574
10/31/2018	0.8575	0.8719	0.8573	0.8708
11/01/2018	0.871	0.8748	0.8689	0.8713
11/04/2018	0.8689	0.8748	0.8683	0.8736
11/05/2018	0.8736	0.8771	0.8716	0.8755
11/06/2018	0.8756	0.8932	0.8756	0.8894
11/07/2018	0.8896	0.8915	0.8864	0.8885
11/08/2018	0.8882	0.8916	0.8868	0.8897
11/11/2018	0.8886	0.8917	0.8858	0.8896
11/12/2018	0.8895	0.8955	0.8883	0.8948
11/13/2018	0.8947	0.9007	0.8943	0.8998
11/14/2018	0.8997	0.9029	0.8986	0.9005
11/15/2018	0.9006	0.906	0.8951	0.9054
11/18/2018	0.9029	0.9045	0.8985	0.9009
11/19/2018	0.9009	0.905	0.9001	0.9042
11/20/2018	0.9041	0.9101	0.9026	0.9048
11/21/2018	0.9048	0.905	0.8982	0.8985
11/22/2018	0.8985	0.9004	0.8935	0.897
11/25/2018	0.8978	0.8995	0.8934	0.8994
11/26/2018	0.8994	0.9036	0.8956	0.9029
11/27/2018	0.903	0.9136	0.9024	0.9118
11/28/2018	0.9118	0.913	0.9081	0.9106
11/29/2018	0.9106	0.9149	0.9104	0.9132
12/02/2018	0.916	0.9163	0.9109	0.9143
12/03/2018	0.9143	0.9185	0.9136	0.9183
12/04/2018	0.9183	0.9253	0.9176	0.9223
12/05/2018	0.9223	0.9256	0.9186	0.9198
12/06/2018	0.9197	0.9227	0.9109	0.9135
12/09/2018	0.9147	0.9223	0.9117	0.9215
12/10/2018	0.9215	0.9252	0.9198	0.9209
12/11/2018	0.9209	0.9227	0.9132	0.9159
12/12/2018	0.916	0.919	0.9139	0.9162
12/13/2018	0.9163	0.9167	0.9077	0.9097
12/16/2018	0.9094	0.9135	0.9077	0.9125
12/17/2018	0.9124	0.924	0.9117	0.9229
12/18/2018	0.9229	0.9251	0.916	0.9168
12/19/2018	0.9168	0.9179	0.9077	0.9142
12/20/2018	0.9142	0.9166	0.9097	0.9122
12/23/2018	0.915	0.9184	0.9119	0.9153
12/24/2018	0.9153	0.9485	0.9141	0.9484
12/25/2018	0.9485	0.9513	0.9122	0.9128
12/26/2018	0.9128	0.9167	0.9107	0.9122
12/27/2018	0.9121	0.916	0.9111	0.9158
12/30/2018	0.9147	0.9164	0.9131	0.9163
12/31/2018	0.9163	0.9181	0.9022	0.9163

Menu

Create your free account now!

NZDCAD: New Zealand Dollar / Canadian Dollar Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

NZDCAD: New Zealand Dollar / Canadian Dollar Historical Data

2018 Historical Chart

Average

Low

High