Canadian Dollar vs Euro (CADEUR)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005505 | -0.817857673451 | 0.6731 | 0.6726 | 0.6666 | 0 | 0 | FX |
| 4 | -0.015315 | -2.24260883572 | 0.68291 | 0.68535 | 0.6666 | 0 | 0 | FX |
| 12 | -0.016305 | -2.38412048545 | 0.6839 | 0.68535 | 0.6666 | 0 | 0 | FX |
| 26 | -0.015945 | -2.33270913187 | 0.68354 | 0.69144 | 0.6666 | 0 | 0 | FX |
| 52 | -0.0122609 | -1.80345570289 | 0.6798559 | 0.706305 | 0.6646 | 0 | 0 | FX |
| 156 | -0.00695 | -1.03032414442 | 0.674545 | 9.042801 | 0.2721525 | 0 | 0 | FX |
| 260 | -0.01525 | -2.23330331188 | 0.682845 | 9.042801 | 0.2721525 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 0.6667 | 0 | 0.00 | 0.6667 | 0.6667 | 0.6667 | 0 |
| 1721519820 | 0.6667 | 0 | 0.00 | 0.6667 | 0.6667 | 0.6667 | 0 |
| 1721433420 | 0.6667 | -0.002705 | -0.40 | 0.669435 | 0.6703 | 0.6666 | 0 |
| 1721347020 | 0.669405 | 0.00121 | 0.18 | 0.66821 | 0.6701 | 0.6681 | 0 |
| 1721260620 | 0.668195 | -0.002785 | -0.42 | 0.670945 | 0.6709 | 0.6676 | 0 |
| 1721174220 | 0.67098 | 0.000125 | 0.02 | 0.670845 | 0.6717999 | 0.6699 | 0 |
| 1721087820 | 0.670855 | -0.002265 | -0.34 | 0.6731 | 0.6726 | 0.6697 | 0 |
| 1721001420 | 0.67312 | 0.0009414 | 0.14 | 0.6721786 | 0.673645 | 0.6712 | 0 |
| 1720915020 | 0.6721786 | 0.0009786 | 0.15 | 0.6721786 | 0.6721786 | 0.6712 | 0 |
| 1720828620 | 0.6712 | -0.00385 | -0.57 | 0.67497 | 0.6757 | 0.6695 | 0 |
| 1720742220 | 0.67505 | -0.00283 | -0.42 | 0.67778 | 0.6777364 | 0.6742 | 0 |
| 1720655820 | 0.67788 | -0.00038 | -0.06 | 0.6782899 | 0.679 | 0.6772 | 0 |
| 1720569420 | 0.67826 | 0.00089 | 0.13 | 0.67739 | 0.6787023 | 0.677 | 0 |
| 1720483020 | 0.67737 | 0.00027 | 0.04 | 0.67717 | 0.678 | 0.6761 | 0 |
| 1720396620 | 0.6771 | 0.000876 | 0.13 | 0.676224 | 0.6791172 | 0.6756 | 0 |
| 1720310220 | 0.676224 | 0.000624 | 0.09 | 0.676224 | 0.676224 | 0.6756 | 0 |
| 1720223820 | 0.6756 | -0.0038 | -0.56 | 0.67938 | 0.67977 | 0.6745 | 0 |
| 1720137420 | 0.6794 | -0.00031 | -0.05 | 0.67971 | 0.6805 | 0.679 | 0 |
| 1720051020 | 0.67971 | -0.00053 | -0.08 | 0.680215 | 0.6807 | 0.6785 | 0 |
| 1719964620 | 0.68024 | 0.00224 | 0.33 | 0.677895 | 0.680915 | 0.6773 | 0 |
| 1719878220 | 0.678 | -0.003245 | -0.48 | 0.6812 | 0.6802 | 0.6774 | 0 |
| 1719791820 | 0.6812453 | -0.001069 | -0.16 | 0.6823144 | 0.682361 | 0.680445 | 0 |
| 1719705420 | 0.6823144 | 0.0003645 | 0.05 | 0.6823144 | 0.6823144 | 0.6819499 | 0 |
| 1719619020 | 0.6819499 | 0.00027 | 0.04 | 0.68171 | 0.6835 | 0.681 | 0 |
| 1719532620 | 0.6816799 | -0.00152 | -0.22 | 0.68318 | 0.684 | 0.6808999 | 0 |
| 1719446220 | 0.6832 | -0.00029 | -0.04 | 0.68352 | 0.68481 | 0.6827 | 0 |
| 1719359820 | 0.68349 | 0.00129 | 0.19 | 0.68223 | 0.68535 | 0.6818999 | 0 |
| 1719273420 | 0.6822 | -0.00067 | -0.10 | 0.68291 | 0.683 | 0.6803 | 0 |
| 1719187020 | 0.68287 | -0.00019 | -0.03 | 0.68306 | 0.683515 | 0.6826 | 0 |
| 1719100620 | 0.68306 | -4.7E-5 | -0.01 | 0.68306 | 0.6831068 | 0.68306 | 0 |
| 1719014220 | 0.6831068 | 0.0007068 | 0.10 | 0.6825599 | 0.684215 | 0.6818 | 0 |
| 1718927820 | 0.6824 | 0.00355 | 0.52 | 0.67887 | 0.6828999 | 0.6786 | 0 |
| 1718841420 | 0.67885 | 0 | 0.00 | 0.6788999 | 0.6795 | 0.6781 | 0 |
| 1718755020 | 0.67885 | -7.0E-5 | -0.01 | 0.6788 | 0.6794 | 0.6775 | 0 |
| 1718668620 | 0.67892 | 0.00072 | 0.11 | 0.68024 | 0.6806 | 0.6777 | 0 |
| 1718582220 | 0.6782 | 0 | 0.00 | 0.6782 | 0.6782 | 0.6782 | 0 |
| 1718495820 | 0.6782 | 0 | 0.00 | 0.6782 | 0.6782 | 0.6782 | 0 |
| 1718409420 | 0.6782 | 0.0006 | 0.09 | 0.67763 | 0.6808 | 0.6773 | 0 |
| 1718323020 | 0.6776 | 0.00363 | 0.54 | 0.674 | 0.6782 | 0.6726 | 0 |
| 1718236620 | 0.67397 | -0.00273 | -0.40 | 0.67692 | 0.6774 | 0.672695 | 0 |
| 1718150220 | 0.6767 | 0.00158 | 0.23 | 0.67516 | 0.6774 | 0.6743 | 0 |
| 1718063820 | 0.67512 | 0.00092 | 0.14 | 0.67425 | 0.6765099 | 0.6742 | 0 |
| 1717977420 | 0.6742 | 0.0016146 | 0.24 | 0.6725854 | 0.6752899 | 0.6711 | 0 |
| 1717891020 | 0.6725854 | 0.0014854 | 0.22 | 0.6725854 | 0.6725854 | 0.6711 | 0 |
| 1717804620 | 0.6711 | -0.00061 | -0.09 | 0.67173 | 0.67364 | 0.6706 | 0 |
| 1717718220 | 0.67171 | -1.0E-5 | -0.00 | 0.671735 | 0.6722 | 0.6697999 | 0 |
| 1717631820 | 0.67172 | -0.00021 | -0.03 | 0.6719503 | 0.673135 | 0.6696 | 0 |
| 1717545420 | 0.67193 | -0.00057 | -0.08 | 0.6727 | 0.6732 | 0.6711 | 0 |
| 1717459020 | 0.6725 | -0.00409 | -0.60 | 0.67653 | 0.6771 | 0.6722 | 0 |
| 1717372620 | 0.67659 | 0 | 0.00 | 0.67659 | 0.67659 | 0.67659 | 0 |
| 1717286220 | 0.67659 | 0 | 0.00 | 0.67659 | 0.67659 | 0.67659 | 0 |
| 1717199820 | 0.67659 | 0.00199 | 0.29 | 0.674695 | 0.6772 | 0.6737 | 0 |
| 1717113420 | 0.6746 | -0.0001 | -0.01 | 0.67491 | 0.6754475 | 0.6736 | 0 |
| 1717027020 | 0.6747 | -0.00052 | -0.08 | 0.6753 | 0.6761 | 0.6734 | 0 |
| 1716940620 | 0.67522 | -0.000275 | -0.04 | 0.67554 | 0.6753 | 0.6739 | 0 |
| 1716854220 | 0.675495 | 0.001075 | 0.16 | 0.67441 | 0.6761 | 0.6738 | 0 |
| 1716767820 | 0.67442 | 2.0E-5 | 0.00 | 0.6743998 | 0.6749916 | 0.6740815 | 0 |
| 1716681420 | 0.6743998 | 9.0E-6 | 0.00 | 0.6743998 | 0.6743998 | 0.6743907 | 0 |
| 1716595020 | 0.6743907 | 0.0010907 | 0.16 | 0.6735 | 0.6752 | 0.6716 | 0 |
| 1716508620 | 0.6733 | -0.00149 | -0.22 | 0.67477 | 0.6760433 | 0.673 | 0 |
| 1716422220 | 0.67479 | -0.00057 | -0.08 | 0.6753749 | 0.6761 | 0.6741 | 0 |
| 1716335820 | 0.67536 | -0.0005 | -0.07 | 0.67587 | 0.67613 | 0.6738 | 0 |
| 1716249420 | 0.67586 | 1.0E-5 | 0.00 | 0.6758499 | 0.6768 | 0.6749 | 0 |
| 1716163020 | 0.6758499 | 0.0011499 | 0.17 | 0.6758584 | 0.676055 | 0.6747 | 0 |
| 1716076620 | 0.6747 | 0 | 0.00 | 0.6747 | 0.6747 | 0.6747 | 0 |
| 1715990220 | 0.6747 | -0.00114 | -0.17 | 0.67584 | 0.6776 | 0.674 | 0 |
| 1715903820 | 0.67584 | 0.00049 | 0.07 | 0.67539 | 0.67611 | 0.6744 | 0 |
| 1715817420 | 0.67535 | -0.00191 | -0.28 | 0.6773002 | 0.6778999 | 0.6748 | 0 |
| 1715731020 | 0.67726 | -0.00074 | -0.11 | 0.6778999 | 0.6788 | 0.6762 | 0 |
| 1715644620 | 0.678 | -0.0008 | -0.12 | 0.67881 | 0.6788 | 0.6767 | 0 |
| 1715558220 | 0.6788 | -0.000409 | -0.06 | 0.6792094 | 0.6795787 | 0.6784 | 0 |
| 1715471820 | 0.6792094 | 0.0008094 | 0.12 | 0.6792094 | 0.6792094 | 0.6784 | 0 |
| 1715385420 | 0.6784 | 0.00032 | 0.05 | 0.6780581 | 0.6805 | 0.6773 | 0 |
| 1715299020 | 0.67808 | 0.00025 | 0.04 | 0.6778 | 0.6794 | 0.6772 | 0 |
| 1715212620 | 0.67783 | 0.00051 | 0.08 | 0.67733 | 0.6782 | 0.6761 | 0 |
| 1715126220 | 0.67732 | -0.00204 | -0.30 | 0.67934 | 0.6795 | 0.6766 | 0 |
| 1715039820 | 0.67936 | 0.0004601 | 0.07 | 0.67885 | 0.6797635 | 0.6781 | 0 |
| 1714953420 | 0.6788999 | -0.000356 | -0.05 | 0.6792556 | 0.6795787 | 0.6786172 | 0 |
| 1714867020 | 0.6792556 | 4.6E-5 | 0.01 | 0.6792556 | 0.6792556 | 0.6792094 | 0 |
| 1714780620 | 0.6792094 | -0.002791 | -0.41 | 0.68192 | 0.682 | 0.678 | 0 |
| 1714694220 | 0.682 | 0.00212 | 0.31 | 0.67989 | 0.6829085 | 0.6795 | 0 |
| 1714607820 | 0.67988 | -0.0006 | -0.09 | 0.68044 | 0.6814 | 0.6788 | 0 |
| 1714521420 | 0.68048 | -0.00234 | -0.34 | 0.68282 | 0.683 | 0.6788 | 0 |
| 1714435020 | 0.68282 | -0.0011 | -0.16 | 0.6838999 | 0.68461 | 0.6818 | 0 |
| 1714348620 | 0.68392 | -0.000309 | -0.05 | 0.6842286 | 0.6842286 | 0.682665 | 0 |
| 1714262220 | 0.6842286 | 0.0006286 | 0.09 | 0.6842286 | 0.6842286 | 0.6836 | 0 |
| 1714175820 | 0.6836 | 0.00113 | 0.17 | 0.68247 | 0.6845099 | 0.6817 | 0 |
| 1714089420 | 0.68247 | 0.0005 | 0.07 | 0.68194 | 0.6827 | 0.6805 | 0 |
| 1714003020 | 0.68197 | -0.00193 | -0.28 | 0.6838999 | 0.6844627 | 0.6813382 | 0 |
| 1713916620 | 0.6838999 | -0.0011 | -0.16 | 0.68515 | 0.6859 | 0.6826 | 0 |
| 1713830220 | 0.685 | 0.0051001 | 0.75 | 0.6828999 | 0.68561 | 0.6826 | 0 |
| 1713743820 | 0.6798999 | 0 | 0.00 | 0.6798999 | 0.6798999 | 0.6798999 | 0 |
| 1713657420 | 0.6798999 | 0 | 0.00 | 0.6798999 | 0.6798999 | 0.6798999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
