About these data
The EUR/CAD history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.
History EUR / CAD
The EUR/CAD history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.
Latest rate1.595342
Inverse rate0.626825
Average1.611128
Change-1.72%
Observations278
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| Thursday, October 8, 2026 | 1.596774 | 1.595342 | 1.603144 | 1.588847 |
| Wednesday, October 7, 2026 | 1.600158 | 1.596440 | 1.608934 | 1.586107 |
| Tuesday, October 6, 2026 | 1.599219 | 1.599374 | 1.607305 | 1.586699 |
| Monday, October 5, 2026 | 1.600009 | 1.599966 | 1.610735 | 1.592368 |
| Sunday, October 4, 2026 | 1.604245 | 1.604211 | 1.608972 | 1.589293 |
| Friday, October 2, 2026 | 1.598640 | 1.602533 | 1.607439 | 1.594455 |
| Thursday, October 1, 2026 | 1.599440 | 1.599775 | 1.609044 | 1.594714 |
| Wednesday, September 30, 2026 | 1.612260 | 1.612508 | 1.616986 | 1.596526 |
| Tuesday, September 29, 2026 | 1.609311 | 1.609411 | 1.616935 | 1.603872 |
| Monday, September 28, 2026 | 1.612042 | 1.612317 | 1.615023 | 1.605449 |
| Sunday, September 27, 2026 | 1.610614 | 1.610532 | 1.614582 | 1.606186 |
| Saturday, September 26, 2026 | 1.612061 | 1.612245 | 1.612245 | 1.612061 |
| Friday, September 25, 2026 | 1.608945 | 1.611483 | 1.614654 | 1.607119 |
| Thursday, September 24, 2026 | 1.609010 | 1.609072 | 1.615200 | 1.606860 |
| Wednesday, September 23, 2026 | 1.605389 | 1.605391 | 1.612916 | 1.601591 |
| Tuesday, September 22, 2026 | 1.610225 | 1.610232 | 1.615138 | 1.601045 |
| Monday, September 21, 2026 | 1.608596 | 1.608805 | 1.615913 | 1.603032 |
| Sunday, September 20, 2026 | 1.606396 | 1.606486 | 1.612014 | 1.604170 |
| Friday, September 18, 2026 | 1.606314 | 1.608089 | 1.611036 | 1.600894 |
| Thursday, September 17, 2026 | 1.605471 | 1.605534 | 1.610805 | 1.600797 |
| Wednesday, September 16, 2026 | 1.604314 | 1.604427 | 1.609810 | 1.600848 |
| Tuesday, September 15, 2026 | 1.606475 | 1.606498 | 1.611188 | 1.605196 |
| Monday, September 14, 2026 | 1.605245 | 1.605213 | 1.608988 | 1.602093 |
| Sunday, September 13, 2026 | 1.607766 | 1.607731 | 1.615086 | 1.597525 |
| Friday, September 11, 2026 | 1.605598 | 1.607993 | 1.610924 | 1.600000 |
| Thursday, September 10, 2026 | 1.606491 | 1.606272 | 1.613130 | 1.600611 |
| Wednesday, September 9, 2026 | 1.606318 | 1.606031 | 1.610735 | 1.599930 |
| Tuesday, September 8, 2026 | 1.602009 | 1.601960 | 1.610570 | 1.599865 |
| Monday, September 7, 2026 | 1.605100 | 1.605184 | 1.607363 | 1.597476 |
| Sunday, September 6, 2026 | 1.606729 | 1.606646 | 1.610418 | 1.602449 |
| Friday, September 4, 2026 | 1.604024 | 1.602719 | 1.605260 | 1.597311 |
| Thursday, September 3, 2026 | 1.603512 | 1.603486 | 1.613648 | 1.597212 |
| Wednesday, September 2, 2026 | 1.604004 | 1.603978 | 1.610085 | 1.596722 |
| Tuesday, September 1, 2026 | 1.610496 | 1.611097 | 1.617621 | 1.600685 |
| Monday, August 31, 2026 | 1.609231 | 1.609159 | 1.616554 | 1.604438 |
| Sunday, August 30, 2026 | 1.610985 | 1.610761 | 1.616364 | 1.605380 |
| Friday, August 28, 2026 | 1.614642 | 1.610892 | 1.621768 | 1.602965 |
| Thursday, August 27, 2026 | 1.614145 | 1.614582 | 1.620072 | 1.605357 |
| Wednesday, August 26, 2026 | 1.617136 | 1.617114 | 1.619907 | 1.611988 |
| Tuesday, August 25, 2026 | 1.615317 | 1.615341 | 1.622399 | 1.610762 |
| Monday, August 24, 2026 | 1.614917 | 1.614992 | 1.618938 | 1.611065 |
| Sunday, August 23, 2026 | 1.611662 | 1.611214 | 1.619303 | 1.607088 |
| Friday, August 21, 2026 | 1.609940 | 1.607264 | 1.615276 | 1.602428 |
| Thursday, August 20, 2026 | 1.610547 | 1.610748 | 1.614113 | 1.602591 |
| Wednesday, August 19, 2026 | 1.612399 | 1.612197 | 1.617543 | 1.605125 |
| Tuesday, August 18, 2026 | 1.609072 | 1.609298 | 1.624092 | 1.597537 |
| Monday, August 17, 2026 | 1.606754 | 1.606498 | 1.610129 | 1.603475 |
| Sunday, August 16, 2026 | 1.605552 | 1.605525 | 1.611256 | 1.602577 |
| Friday, August 14, 2026 | 1.606561 | 1.605370 | 1.614695 | 1.598247 |
| Thursday, August 13, 2026 | 1.606374 | 1.606540 | 1.613950 | 1.599094 |
| Wednesday, August 12, 2026 | 1.607213 | 1.607356 | 1.611697 | 1.603696 |
| Tuesday, August 11, 2026 | 1.606922 | 1.606774 | 1.611514 | 1.603979 |
| Monday, August 10, 2026 | 1.608810 | 1.608831 | 1.611056 | 1.605708 |
| Sunday, August 9, 2026 | 1.612282 | 1.612224 | 1.615001 | 1.607959 |
| Friday, August 7, 2026 | 1.614715 | 1.611285 | 1.624878 | 1.603987 |
| Thursday, August 6, 2026 | 1.614939 | 1.615040 | 1.624433 | 1.604156 |
| Wednesday, August 5, 2026 | 1.619018 | 1.619208 | 1.622974 | 1.611751 |
| Tuesday, August 4, 2026 | 1.622264 | 1.622094 | 1.627500 | 1.615500 |
| Monday, August 3, 2026 | 1.616388 | 1.616357 | 1.623167 | 1.614517 |
| Sunday, August 2, 2026 | 1.617460 | 1.617662 | 1.623346 | 1.610744 |
| Friday, July 31, 2026 | 1.615450 | 1.615793 | 1.623770 | 1.604355 |
| Thursday, July 30, 2026 | 1.614869 | 1.614584 | 1.620194 | 1.604707 |
| Wednesday, July 29, 2026 | 1.609633 | 1.609518 | 1.622604 | 1.601089 |
| Tuesday, July 28, 2026 | 1.606052 | 1.606197 | 1.609158 | 1.601479 |
| Monday, July 27, 2026 | 1.605966 | 1.605844 | 1.610820 | 1.599460 |
| Sunday, July 26, 2026 | 1.605099 | 1.605153 | 1.611943 | 1.599766 |
| Friday, July 24, 2026 | 1.602287 | 1.603003 | 1.609625 | 1.598681 |
| Thursday, July 23, 2026 | 1.602323 | 1.602414 | 1.608938 | 1.599022 |
| Wednesday, July 22, 2026 | 1.607450 | 1.607402 | 1.612559 | 1.597472 |
| Tuesday, July 21, 2026 | 1.608442 | 1.608519 | 1.611213 | 1.604740 |
| Monday, July 20, 2026 | 1.606352 | 1.606680 | 1.611577 | 1.602630 |
| Sunday, July 19, 2026 | 1.602004 | 1.602055 | 1.610385 | 1.596848 |
| Friday, July 17, 2026 | 1.606913 | 1.604441 | 1.608752 | 1.600114 |
| Thursday, July 16, 2026 | 1.606708 | 1.606487 | 1.608121 | 1.600133 |
| Wednesday, July 15, 2026 | 1.610246 | 1.610092 | 1.613051 | 1.602516 |
| Tuesday, July 14, 2026 | 1.605617 | 1.605335 | 1.611056 | 1.601227 |
| Monday, July 13, 2026 | 1.610678 | 1.610815 | 1.622155 | 1.598409 |
| Sunday, July 12, 2026 | 1.615343 | 1.615259 | 1.622223 | 1.608397 |
| Thursday, July 9, 2026 | 1.619575 | 1.619245 | 1.624392 | 1.613750 |
| Wednesday, July 8, 2026 | 1.618268 | 1.618161 | 1.624699 | 1.616417 |
| Tuesday, July 7, 2026 | 1.619174 | 1.619740 | 1.624237 | 1.612506 |
| Monday, July 6, 2026 | 1.625757 | 1.625625 | 1.628345 | 1.620724 |
| Sunday, July 5, 2026 | 1.624697 | 1.624637 | 1.629469 | 1.620453 |
| Thursday, July 2, 2026 | 1.620663 | 1.620915 | 1.628663 | 1.617050 |
| Wednesday, July 1, 2026 | 1.617533 | 1.617643 | 1.631598 | 1.609687 |
| Tuesday, June 30, 2026 | 1.621332 | 1.621261 | 1.625163 | 1.612428 |
| Monday, June 29, 2026 | 1.622890 | 1.622958 | 1.628975 | 1.614641 |
| Sunday, June 28, 2026 | 1.615603 | 1.615598 | 1.624394 | 1.613374 |
| Thursday, June 25, 2026 | 1.613559 | 1.613430 | 1.624601 | 1.608836 |
| Wednesday, June 24, 2026 | 1.616424 | 1.616296 | 1.622590 | 1.608072 |
Reference data supplied by our market data provider. It is not financial advice.