Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CAJUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 2.53 | -0.010 | -0.53% | 2.54 | 2.55 | 2.49 | 0.00 |
| Apr 26 2024 | 2.54 | -0.030 | -1.07% | 2.57 | 2.58 | 2.52 | 0.00 |
| Apr 25 2024 | 2.57 | 0.970 | 60.30% | 1.60 | 2.60 | 1.57 | 20.00 |
| Apr 24 2024 | 1.60 | -0.050 | -3.29% | 1.66 | 1.67 | 1.59 | 0.00 |
| Apr 23 2024 | 1.66 | -0.010 | -0.73% | 1.67 | 1.68 | 1.64 | 0.00 |
| Apr 22 2024 | 1.67 | 0.250 | 17.27% | 1.42 | 1.68 | 1.42 | 1.00 |
| Apr 21 2024 | 1.42 | 0.00 | 0.12% | 1.42 | 1.44 | 1.41 | 0.00 |
| Apr 20 2024 | 1.42 | 0.020 | 1.35% | 1.40 | 1.43 | 1.39 | 0.00 |
| Apr 19 2024 | 1.40 | 0.010 | 0.84% | 1.39 | 1.44 | 1.31 | 0.00 |
| Apr 18 2024 | 1.39 | 0.050 | 3.57% | 1.34 | 1.41 | 1.33 | 0.00 |
| Apr 17 2024 | 1.34 | -0.050 | -3.76% | 1.40 | 1.41 | 1.31 | 0.00 |
| Apr 16 2024 | 1.40 | 0.010 | 0.44% | 1.39 | 1.41 | 1.35 | 0.00 |
| Apr 15 2024 | 1.39 | -0.050 | -3.58% | 1.41 | 1.66 | 1.36 | 0.00 |
| Apr 14 2024 | 1.44 | 0.030 | 2.03% | 1.41 | 1.44 | 1.36 | 0.00 |
| Apr 13 2024 | 1.41 | -0.060 | -3.94% | 1.47 | 1.49 | 1.35 | 0.00 |
| Apr 12 2024 | 1.47 | -0.060 | -4.20% | 1.53 | 1.56 | 1.45 | 0.00 |
| Apr 11 2024 | 1.54 | -0.010 | -0.69% | 1.55 | 1.56 | 1.52 | 0.00 |
| Apr 10 2024 | 1.55 | 0.030 | 1.99% | 1.51 | 1.56 | 1.48 | 0.00 |
| Apr 09 2024 | 1.52 | -0.060 | -3.53% | 1.57 | 1.57 | 1.50 | 0.00 |
| Apr 08 2024 | 1.57 | 0.050 | 3.28% | 1.51 | 1.59 | 1.51 | 0.00 |
| Apr 07 2024 | 1.52 | 0.010 | 0.69% | 1.51 | 1.54 | 1.51 | 0.00 |
| Apr 06 2024 | 1.51 | 0.020 | 1.42% | 1.48 | 1.52 | 1.48 | 0.00 |
| Apr 05 2024 | 1.49 | -0.010 | -0.68% | 1.50 | 1.51 | 1.45 | 0.00 |
| Apr 04 2024 | 1.50 | 0.050 | 3.50% | 1.45 | 1.52 | 1.43 | 0.00 |
| Apr 03 2024 | 1.45 | 0.010 | 1.02% | 1.44 | 1.47 | 1.42 | 0.00 |
| Apr 02 2024 | 1.43 | -0.100 | -6.30% | 1.53 | 1.53 | 1.42 | 0.00 |
| Apr 01 2024 | 1.53 | -0.030 | -1.96% | 1.53 | 1.57 | 1.49 | 0.00 |
| Mar 31 2024 | 1.56 | 0.040 | 2.31% | 1.53 | 1.56 | 1.53 | 0.00 |
| Mar 30 2024 | 1.53 | -0.010 | -0.34% | 1.53 | 1.54 | 1.52 | 0.00 |
| Mar 29 2024 | 1.53 | -0.020 | -1.22% | 1.55 | 1.55 | 1.51 | 0.00 |
| Mar 28 2024 | 1.55 | 0.030 | 2.21% | 1.52 | 1.57 | 1.51 | 0.00 |
| Mar 27 2024 | 1.52 | -0.020 | -1.10% | 1.53 | 1.57 | 1.50 | 0.00 |
| Mar 26 2024 | 1.53 | 0.00 | 0.10% | 1.53 | 1.57 | 1.52 | 0.00 |
| Mar 25 2024 | 1.53 | 0.060 | 3.85% | 1.36 | 1.56 | 1.33 | 0.00 |
| Mar 24 2024 | 1.48 | 0.070 | 4.63% | 1.40 | 1.48 | 1.40 | 0.00 |
| Mar 23 2024 | 1.41 | 0.020 | 1.45% | 1.40 | 1.44 | 1.38 | 0.00 |
| Mar 22 2024 | 1.39 | -0.040 | -3.11% | 1.44 | 1.46 | 1.37 | 0.00 |
| Mar 21 2024 | 1.43 | -0.050 | -3.47% | 1.49 | 1.49 | 1.42 | 0.00 |
| Mar 20 2024 | 1.49 | 0.120 | 9.04% | 1.36 | 1.49 | 1.33 | 0.00 |
| Mar 19 2024 | 1.36 | -0.120 | -8.22% | 1.48 | 1.49 | 1.35 | 0.00 |
| Mar 18 2024 | 1.48 | -0.010 | -0.86% | 1.60 | 1.72 | 1.45 | 0.00 |
| Mar 17 2024 | 1.50 | 0.070 | 4.82% | 1.44 | 1.51 | 1.42 | 0.00 |
| Mar 16 2024 | 1.43 | -0.100 | -6.33% | 1.52 | 1.53 | 1.42 | 0.00 |
| Mar 15 2024 | 1.53 | -0.040 | -2.57% | 1.60 | 1.62 | 1.45 | 0.00 |
| Mar 14 2024 | 1.57 | -0.040 | -2.26% | 1.60 | 1.62 | 1.50 | 0.00 |
| Mar 13 2024 | 1.60 | 0.040 | 2.30% | 1.56 | 1.61 | 1.56 | 0.00 |
| Mar 12 2024 | 1.57 | -0.010 | -0.95% | 1.58 | 1.60 | 1.52 | 0.00 |
| Mar 11 2024 | 1.58 | 0.070 | 4.51% | 1.47 | 1.60 | 1.46 | 0.00 |
| Mar 10 2024 | 1.51 | 0.010 | 0.77% | 1.50 | 1.53 | 1.50 | 0.00 |
| Mar 09 2024 | 1.50 | 0.00 | 0.30% | 1.50 | 1.50 | 1.49 | 0.00 |
| Mar 08 2024 | 1.50 | 0.030 | 1.83% | 1.47 | 1.53 | 1.46 | 0.00 |
| Mar 07 2024 | 1.47 | 0.020 | 1.51% | 1.45 | 1.49 | 1.44 | 0.00 |
| Mar 06 2024 | 1.45 | 0.040 | 2.69% | 1.40 | 1.48 | 1.38 | 0.00 |
| Mar 05 2024 | 1.41 | -0.080 | -5.09% | 1.50 | 1.51 | 1.33 | 0.00 |
| Mar 04 2024 | 1.49 | 0.110 | 7.65% | 1.34 | 1.50 | 1.33 | 0.00 |
| Mar 03 2024 | 1.38 | 0.020 | 1.55% | 1.36 | 1.39 | 1.35 | 0.00 |
| Mar 02 2024 | 1.36 | -0.010 | -0.82% | 1.37 | 1.37 | 1.35 | 0.00 |
| Mar 01 2024 | 1.37 | 0.020 | 1.78% | 1.34 | 1.38 | 1.33 | 0.00 |
| Feb 29 2024 | 1.35 | -0.020 | -1.66% | 1.37 | 1.39 | 1.33 | 0.00 |
| Feb 28 2024 | 1.37 | 0.120 | 9.63% | 1.25 | 1.40 | 1.24 | 0.00 |
| Feb 27 2024 | 1.25 | 0.050 | 4.54% | 1.20 | 1.26 | 1.19 | 0.00 |
| Feb 26 2024 | 1.19 | 0.060 | 5.33% | 1.14 | 1.30 | 1.11 | 0.00 |
| Feb 25 2024 | 1.13 | 0.00 | 0.40% | 1.13 | 1.14 | 1.12 | 0.00 |
| Feb 24 2024 | 1.13 | 0.020 | 1.35% | 1.11 | 1.13 | 1.11 | 0.00 |
| Feb 23 2024 | 1.11 | -0.010 | -0.84% | 1.12 | 1.13 | 1.11 | 0.00 |
| Feb 22 2024 | 1.12 | -0.010 | -1.25% | 1.13 | 1.14 | 1.12 | 0.00 |
| Feb 21 2024 | 1.14 | -0.010 | -0.68% | 1.14 | 1.15 | 1.11 | 0.00 |
| Feb 20 2024 | 1.15 | 0.010 | 1.06% | 1.14 | 1.16 | 1.11 | 0.00 |
| Feb 19 2024 | 1.13 | -0.010 | -0.72% | 1.14 | 1.32 | 1.13 | 0.00 |
| Feb 18 2024 | 1.14 | 0.010 | 0.77% | 1.13 | 1.15 | 1.12 | 0.00 |
| Feb 17 2024 | 1.13 | -0.010 | -0.93% | 1.14 | 1.14 | 1.11 | 0.00 |
| Feb 16 2024 | 1.14 | 0.010 | 0.50% | 1.14 | 1.15 | 1.13 | 0.00 |
| Feb 15 2024 | 1.14 | 0.00 | 0.17% | 1.14 | 1.16 | 1.13 | 0.00 |
| Feb 14 2024 | 1.14 | 0.050 | 4.44% | 1.09 | 1.14 | 1.08 | 0.00 |
| Feb 13 2024 | 1.09 | -0.010 | -0.71% | 1.09 | 1.10 | 1.06 | 0.00 |
| Feb 12 2024 | 1.10 | 0.040 | 3.82% | 0.994157 | 1.10 | 0.991712 | 0.00 |
| Feb 11 2024 | 1.06 | 0.010 | 0.77% | 1.05 | 1.06 | 1.04 | 0.00 |
| Feb 10 2024 | 1.05 | 0.010 | 1.39% | 1.03 | 1.06 | 1.03 | 0.00 |
| Feb 09 2024 | 1.03 | 0.040 | 3.97% | 0.994157 | 1.06 | 0.991712 | 0.00 |
| Feb 08 2024 | 0.993945 | 0.023628 | 2.44% | 0.973195 | 0.99933 | 0.972065 | 0.00 |
| Feb 07 2024 | 0.970317 | 0.025431 | 2.69% | 0.944509 | 0.972373 | 0.937052 | 0.00 |
| Feb 06 2024 | 0.944886 | 0.010426 | 1.12% | 0.934566 | 0.949774 | 0.931643 | 0.00 |
| Feb 05 2024 | 0.934459 | 0.002285 | 0.25% | 0.928909 | 0.952686 | 0.923656 | 0.00 |
| Feb 04 2024 | 0.932174 | -0.009221 | -0.98% | 0.941602 | 0.944162 | 0.928343 | 0.00 |
| Feb 03 2024 | 0.941395 | -0.004368 | -0.46% | 0.946143 | 0.949832 | 0.940757 | 0.00 |
| Feb 02 2024 | 0.945763 | -0.011 | -1.15% | 0.957541 | 0.964596 | 0.933014 | 23.00 |
| Feb 01 2024 | 0.956763 | 0.009454 | 1.00% | 0.946665 | 0.961799 | 0.930793 | 0.00 |
| Jan 31 2024 | 0.947309 | -0.004636 | -0.49% | 0.956083 | 0.972256 | 0.940922 | 0.00 |
| Jan 30 2024 | 0.951945 | -0.009261 | -0.96% | 0.95992 | 0.973042 | 0.949443 | 0.00 |
| Jan 29 2024 | 0.961206 | 0.02651 | 2.84% | 0.928909 | 0.962448 | 0.923656 | 0.00 |
| Jan 28 2024 | 0.934696 | -0.001902 | -0.20% | 0.93655 | 0.951281 | 0.925158 | 0.00 |
| Jan 27 2024 | 0.936598 | 0.0057 | 0.61% | 0.928909 | 0.937873 | 0.920735 | 0.00 |
