About these data
The CAD/AUD history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.
History CAD / AUD
The CAD/AUD history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.
Latest rate1.004028
Inverse rate0.995988
Average1.049089
Change-9.74%
Observations276
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| Friday, August 28, 2026 | 1.003220 | 1.004028 | 1.009321 | 0.997491 |
| Thursday, August 27, 2026 | 1.004231 | 1.002707 | 1.006139 | 0.999856 |
| Wednesday, August 26, 2026 | 1.003602 | 1.003580 | 1.006107 | 1.000148 |
| Tuesday, August 25, 2026 | 1.008712 | 1.008666 | 1.009433 | 1.001124 |
| Monday, August 24, 2026 | 1.009844 | 1.009812 | 1.013073 | 1.006740 |
| Sunday, August 23, 2026 | 1.010883 | 1.010983 | 1.014853 | 1.006057 |
| Saturday, August 22, 2026 | 1.012642 | 1.012642 | 1.012642 | 1.012642 |
| Friday, August 21, 2026 | 1.020192 | 1.012715 | 1.024257 | 1.009791 |
| Thursday, August 20, 2026 | 1.019129 | 1.019209 | 1.022647 | 1.010790 |
| Wednesday, August 19, 2026 | 1.016555 | 1.016263 | 1.023454 | 1.014855 |
| Tuesday, August 18, 2026 | 1.016138 | 1.016074 | 1.024983 | 1.008637 |
| Monday, August 17, 2026 | 1.014274 | 1.014316 | 1.016738 | 1.010935 |
| Sunday, August 16, 2026 | 1.017184 | 1.017448 | 1.019073 | 1.011016 |
| Saturday, August 15, 2026 | 1.017376 | 1.017229 | 1.017376 | 1.017229 |
| Friday, August 14, 2026 | 1.016789 | 1.017229 | 1.022222 | 1.011254 |
| Thursday, August 13, 2026 | 1.016456 | 1.016500 | 1.022144 | 1.011690 |
| Wednesday, August 12, 2026 | 1.015442 | 1.015486 | 1.019038 | 1.013682 |
| Tuesday, August 11, 2026 | 1.016960 | 1.017048 | 1.019215 | 1.011859 |
| Monday, August 10, 2026 | 1.017214 | 1.017235 | 1.019808 | 1.014105 |
| Sunday, August 9, 2026 | 1.014886 | 1.014795 | 1.017780 | 1.012225 |
| Saturday, August 8, 2026 | 1.014708 | 1.014708 | 1.014708 | 1.014708 |
| Friday, August 7, 2026 | 1.015022 | 1.014854 | 1.022484 | 1.006900 |
| Thursday, August 6, 2026 | 1.014707 | 1.014569 | 1.022354 | 1.007219 |
| Wednesday, August 5, 2026 | 1.011551 | 1.011386 | 1.017199 | 1.008755 |
| Tuesday, August 4, 2026 | 1.008768 | 1.008925 | 1.013488 | 1.005311 |
| Monday, August 3, 2026 | 1.017358 | 1.017393 | 1.018212 | 1.008867 |
| Sunday, August 2, 2026 | 1.012912 | 1.012824 | 1.022452 | 1.009752 |
| Saturday, August 1, 2026 | 1.015771 | 1.015481 | 1.015771 | 1.015481 |
| Friday, July 31, 2026 | 1.015645 | 1.015481 | 1.021360 | 1.009418 |
| Thursday, July 30, 2026 | 1.015849 | 1.015937 | 1.021226 | 1.009965 |
| Wednesday, July 29, 2026 | 1.023554 | 1.023761 | 1.028105 | 1.012035 |
| Tuesday, July 28, 2026 | 1.016634 | 1.016421 | 1.025907 | 1.015727 |
| Monday, July 27, 2026 | 1.013259 | 1.013289 | 1.019436 | 1.011618 |
| Sunday, July 26, 2026 | 1.014793 | 1.014954 | 1.017228 | 1.010406 |
| Saturday, July 25, 2026 | 1.016179 | 1.016179 | 1.016179 | 1.016179 |
| Friday, July 24, 2026 | 1.018401 | 1.016179 | 1.020481 | 1.011846 |
| Thursday, July 23, 2026 | 1.018915 | 1.019032 | 1.020241 | 1.012079 |
| Wednesday, July 22, 2026 | 1.015628 | 1.015709 | 1.021362 | 1.010100 |
| Tuesday, July 21, 2026 | 1.012524 | 1.012689 | 1.017333 | 1.010753 |
| Monday, July 20, 2026 | 1.015159 | 1.015123 | 1.016829 | 1.008898 |
| Sunday, July 19, 2026 | 1.022275 | 1.022070 | 1.023758 | 1.013369 |
| Saturday, July 18, 2026 | 1.021184 | 1.021184 | 1.021184 | 1.021184 |
| Friday, July 17, 2026 | 1.017835 | 1.021330 | 1.024784 | 1.016891 |
| Thursday, July 16, 2026 | 1.017718 | 1.017806 | 1.024773 | 1.017307 |
| Wednesday, July 15, 2026 | 1.016473 | 1.016535 | 1.021533 | 1.014784 |
| Tuesday, July 14, 2026 | 1.019896 | 1.020093 | 1.021000 | 1.014478 |
| Monday, July 13, 2026 | 1.021187 | 1.021570 | 1.029667 | 1.010482 |
| Sunday, July 12, 2026 | 1.016648 | 1.017034 | 1.022413 | 1.015234 |
| Thursday, July 9, 2026 | 1.016611 | 1.016783 | 1.020287 | 1.012274 |
| Wednesday, July 8, 2026 | 1.017503 | 1.017640 | 1.020183 | 1.014621 |
| Tuesday, July 7, 2026 | 1.017281 | 1.017034 | 1.022786 | 1.013198 |
| Monday, July 6, 2026 | 1.011968 | 1.011946 | 1.016420 | 1.009919 |
| Sunday, July 5, 2026 | 1.015112 | 1.014872 | 1.017105 | 1.011130 |
| Thursday, July 2, 2026 | 1.018937 | 1.018951 | 1.021971 | 1.012918 |
| Wednesday, July 1, 2026 | 1.020689 | 1.020543 | 1.026351 | 1.012232 |
| Tuesday, June 30, 2026 | 1.018386 | 1.018339 | 1.023627 | 1.015854 |
| Monday, June 29, 2026 | 1.022742 | 1.022579 | 1.026851 | 1.012993 |
| Sunday, June 28, 2026 | 1.022176 | 1.021910 | 1.025650 | 1.018753 |
| Thursday, June 25, 2026 | 1.020348 | 1.020499 | 1.026396 | 1.017492 |
| Wednesday, June 24, 2026 | 1.018533 | 1.018093 | 1.023355 | 1.014091 |
| Tuesday, June 23, 2026 | 1.017309 | 1.017626 | 1.022509 | 1.013716 |
| Monday, June 22, 2026 | 1.010052 | 1.009768 | 1.020594 | 1.006766 |
| Sunday, June 21, 2026 | 1.007499 | 1.007443 | 1.010685 | 1.003914 |
| Thursday, June 18, 2026 | 1.008267 | 1.008368 | 1.012151 | 1.003950 |
| Wednesday, June 17, 2026 | 1.009937 | 1.010515 | 1.013476 | 1.003896 |
| Tuesday, June 16, 2026 | 1.011274 | 1.011259 | 1.013199 | 1.007068 |
| Monday, June 15, 2026 | 1.010454 | 1.010598 | 1.015716 | 1.007740 |
| Sunday, June 14, 2026 | 1.012096 | 1.012195 | 1.014622 | 1.008159 |
| Thursday, June 11, 2026 | 1.015836 | 1.015475 | 1.020213 | 1.012168 |
| Wednesday, June 10, 2026 | 1.024923 | 1.025150 | 1.028349 | 1.016779 |
| Tuesday, June 9, 2026 | 1.020436 | 1.020417 | 1.027932 | 1.018286 |
| Monday, June 8, 2026 | 1.017916 | 1.017715 | 1.022976 | 1.012754 |
| Sunday, June 7, 2026 | 1.018164 | 1.018150 | 1.020666 | 1.012511 |
| Thursday, June 4, 2026 | 1.008361 | 1.008270 | 1.021698 | 1.004212 |
| Wednesday, June 3, 2026 | 1.009084 | 1.008868 | 1.011268 | 1.004726 |
| Tuesday, June 2, 2026 | 1.006862 | 1.006826 | 1.012785 | 1.002131 |
| Monday, June 1, 2026 | 1.008528 | 1.008592 | 1.011833 | 1.004243 |
| Sunday, May 31, 2026 | 1.009414 | 1.009445 | 1.015695 | 1.004312 |
| Thursday, May 28, 2026 | 1.012864 | 1.012725 | 1.015573 | 1.004297 |
| Wednesday, May 27, 2026 | 1.013090 | 1.012703 | 1.021026 | 1.006796 |
| Tuesday, May 26, 2026 | 1.010069 | 1.009969 | 1.017024 | 1.005469 |
| Monday, May 25, 2026 | 1.010296 | 1.010310 | 1.012692 | 1.008302 |
| Sunday, May 24, 2026 | 1.012227 | 1.012305 | 1.013554 | 1.007651 |
| Thursday, May 21, 2026 | 1.015632 | 1.015494 | 1.019614 | 1.012322 |
| Wednesday, May 20, 2026 | 1.017377 | 1.017334 | 1.024689 | 1.012385 |
| Tuesday, May 19, 2026 | 1.024036 | 1.023593 | 1.027407 | 1.012082 |
| Monday, May 18, 2026 | 1.015138 | 1.014751 | 1.028246 | 1.012528 |
| Sunday, May 17, 2026 | 1.019332 | 1.019152 | 1.022850 | 1.011500 |
| Thursday, May 14, 2026 | 1.009572 | 1.010031 | 1.020540 | 1.006271 |
| Wednesday, May 13, 2026 | 1.005907 | 1.005757 | 1.010793 | 1.002185 |
Reference data supplied by our market data provider. It is not financial advice.