Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries US Dollar to Canadian Dollar (FOREX: USD-CAD ) 1.344 CAD +0.000 (+0.04%) Streaming Realtime Price Updated: 5:48 AM EDT, Sep 25, 2024 Add to My Watchlist Quote Overview Charting Historical Prices News All News News Headlines Press Releases Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 24, 2024 1.343 1.343 1.343 1.343 4,430 -0.01(-0.77%) Sep 23, 2024 1.354 1.354 1.353 1.353 4,248 -0.00(-0.26%) Sep 22, 2024 1.357 1.357 1.356 1.357 1,642 -0.00(-0.13%) Sep 20, 2024 1.356 1.359 1.354 1.358 156,350 +0.00(+0.17%) Sep 19, 2024 1.356 1.356 1.356 1.356 4,130 -0.00(-0.37%) Sep 18, 2024 1.360 1.361 1.360 1.361 5,545 +0.00(+0.13%) Sep 17, 2024 1.360 1.360 1.359 1.359 4,203 +0.00(+0.04%) Sep 16, 2024 1.359 1.359 1.358 1.359 4,235 +0.00(+0.06%) Sep 15, 2024 1.360 1.359 1.358 1.358 1,995 -0.00(-0.07%) Sep 13, 2024 1.358 1.360 1.357 1.359 133,424 +0.00(+0.09%) Sep 12, 2024 1.358 1.358 1.358 1.358 3,931 +0.00(+0.02%) Sep 11, 2024 1.358 1.358 1.357 1.357 3,976 -0.00(-0.24%) Sep 10, 2024 1.361 1.361 1.361 1.361 3,310 +0.00(+0.35%) Sep 09, 2024 1.356 1.356 1.356 1.356 3,444 -0.00(-0.02%) Sep 08, 2024 1.356 1.357 1.356 1.356 1,998 -0.00(-0.05%) Sep 06, 2024 1.350 1.358 1.347 1.357 159,966 +0.01(+0.52%) Sep 05, 2024 1.350 1.351 1.350 1.350 3,375 -0.00(-0.05%) Sep 04, 2024 1.351 1.351 1.350 1.351 3,350 -0.00(-0.27%) Sep 03, 2024 1.355 1.355 1.354 1.354 4,998 +0.00(+0.32%) Sep 02, 2024 1.349 1.350 1.349 1.350 3,128 +0.00(+0.09%) Sep 01, 2024 1.349 1.349 1.349 1.349 1,683 +0.00(+0.08%) Aug 30, 2024 1.349 1.351 1.347 1.348 140,104 -0.00(-0.07%) Aug 29, 2024 1.349 1.349 1.348 1.349 4,357 +0.00(+0.08%) Aug 28, 2024 1.348 1.348 1.348 1.348 4,836 +0.00(+0.22%) Aug 27, 2024 1.344 1.345 1.344 1.345 5,407 -0.00(-0.25%) Aug 26, 2024 1.349 1.349 1.348 1.348 5,044 -0.00(-0.25%) Aug 25, 2024 1.351 1.351 1.351 1.351 2,017 +0.00(+0.03%) Aug 23, 2024 1.362 1.362 1.350 1.351 132,181 -0.01(-0.70%) Aug 22, 2024 1.362 1.362 1.361 1.361 4,782 +0.00(+0.16%) Aug 21, 2024 1.359 1.359 1.358 1.358 4,051 -0.00(-0.24%) Aug 20, 2024 1.362 1.362 1.362 1.362 4,703 -0.00(-0.12%) Aug 19, 2024 1.363 1.364 1.363 1.363 4,389 -0.00(-0.34%) Aug 18, 2024 1.369 1.368 1.368 1.368 1,701 +0.00(+0.00%) Aug 16, 2024 1.373 1.374 1.368 1.368 113,176 -0.01(-0.39%) Aug 15, 2024 1.373 1.373 1.373 1.373 4,251 +0.00(+0.11%) Aug 14, 2024 1.372 1.372 1.371 1.372 4,008 +0.00(+0.07%) Aug 13, 2024 1.371 1.371 1.371 1.371 4,097 -0.00(-0.25%) Aug 12, 2024 1.374 1.374 1.374 1.374 4,206 +0.00(+0.02%) Aug 11, 2024 1.373 1.374 1.373 1.374 1,949 +0.00(+0.06%) Aug 09, 2024 1.373 1.375 1.372 1.373 133,660 -0.00(-0.05%) Aug 08, 2024 1.373 1.374 1.373 1.374 4,855 -0.00(-0.11%) Aug 07, 2024 1.376 1.376 1.375 1.375 5,963 -0.00(-0.24%) Aug 06, 2024 1.378 1.379 1.378 1.379 8,369 -0.00(-0.14%) Aug 05, 2024 1.383 1.383 1.380 1.381 9,012 -0.01(-0.46%) Aug 04, 2024 1.388 1.388 1.387 1.387 3,249 -0.00(-0.04%) Aug 02, 2024 1.387 1.389 1.383 1.387 191,190 -0.00(-0.05%) Aug 01, 2024 1.387 1.388 1.387 1.388 7,508 +0.01(+0.53%) Jul 31, 2024 1.381 1.381 1.380 1.381 3,339 -0.00(-0.29%) Jul 30, 2024 1.385 1.385 1.385 1.385 6,623 -0.00(-0.03%) Jul 29, 2024 1.385 1.385 1.385 1.385 5,521 +0.00(+0.18%) Jul 28, 2024 1.384 1.383 1.383 1.383 1,875 -0.00(-0.09%) Jul 26, 2024 1.383 1.385 1.381 1.384 117,898 +0.00(+0.13%) Jul 25, 2024 1.383 1.383 1.382 1.382 4,557 +0.00(+0.09%) Jul 24, 2024 1.381 1.381 1.380 1.381 5,899 +0.00(+0.17%) Jul 23, 2024 1.379 1.379 1.378 1.379 4,211 +0.00(+0.20%) Jul 22, 2024 1.376 1.376 1.375 1.376 4,661 +0.01(+0.37%) Jul 21, 2024 1.367 1.372 1.371 1.371 1,556 -0.00(-0.15%) Jul 19, 2024 1.371 1.375 1.370 1.373 123,472 +0.00(+0.17%) Jul 18, 2024 1.371 1.371 1.370 1.370 4,466 +0.00(+0.19%) Jul 17, 2024 1.368 1.369 1.368 1.368 4,656 +0.00(+0.05%) Jul 16, 2024 1.367 1.367 1.367 1.367 4,762 -0.00(-0.03%) Jul 15, 2024 1.368 1.368 1.368 1.368 4,553 +0.00(+0.18%) Jul 14, 2024 1.364 1.365 1.364 1.365 2,162 +0.00(+0.05%) Jul 12, 2024 1.363 1.364 1.361 1.364 131,276 +0.00(+0.08%) Jul 11, 2024 1.363 1.364 1.363 1.363 5,111 +0.00(+0.12%) Jul 10, 2024 1.362 1.362 1.362 1.362 3,559 -0.00(-0.12%) Jul 09, 2024 1.364 1.364 1.363 1.363 4,150 +0.00(+0.00%) Jul 08, 2024 1.364 1.364 1.363 1.363 3,786 -0.00(-0.07%) Jul 07, 2024 1.364 1.365 1.364 1.364 1,976 -0.00(-0.03%) Jul 05, 2024 1.361 1.365 1.360 1.365 115,511 +0.00(+0.24%) Jul 04, 2024 1.361 1.362 1.361 1.361 4,334 -0.00(-0.17%) Jul 03, 2024 1.364 1.364 1.364 1.364 3,344 -0.00(-0.27%) Jul 02, 2024 1.368 1.368 1.367 1.367 4,390 -0.01(-0.47%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.