Japanese Yen vs Canadian Dollar (JPYCAD)
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 | 1.5E-6 | 1.74013921114 | 8.62E-5 | 8.8E-5 | 8.61E-5 | 0 | 0 | FX |
| 4 | 2.1E-6 | 2.45327102804 | 8.56E-5 | 8.8E-5 | 8.41E-5 | 0 | 0 | FX |
| 12 | 1.4E-6 | 1.62224797219 | 8.63E-5 | 8.97E-5 | 8.41E-5 | 0 | 0 | FX |
| 26 | -2.9E-6 | -3.20088300221 | 9.06E-5 | 9.2E-5 | 8.41E-5 | 0 | 0 | FX |
| 52 | -5.4E-6 | -5.80021482277 | 9.31E-5 | 9.59E-5 | 8.41E-5 | 0 | 0 | FX |
| 156 | -2.63E-5 | -23.0701754386 | 0.000114 | 0.0001181 | 8.41E-5 | 0 | 0 | FX |
| 260 | -3.33E-5 | -27.520661157 | 0.000121 | 0.918749 | 8.41E-5 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 8.7E-5 | 0 | 0.00 | 8.7E-5 | 8.7E-5 | 8.7E-5 | 0 |
| 1721519820 | 8.7E-5 | 0 | 0.00 | 8.7E-5 | 8.7E-5 | 8.7E-5 | 0 |
| 1721433420 | 8.7E-5 | -1.0E-7 | -0.11 | 8.71E-5 | 8.74E-5 | 8.68E-5 | 0 |
| 1721347020 | 8.71E-5 | -7.0E-7 | -0.80 | 8.79E-5 | 8.77E-5 | 8.7E-5 | 0 |
| 1721260620 | 8.78E-5 | 2.0E-6 | 2.32 | 8.63E-5 | 8.8E-5 | 8.63E-5 | 0 |
| 1721174220 | 8.63E-5 | -1.0E-7 | -0.12 | 8.64E-5 | 8.64E-5 | 8.61E-5 | 0 |
| 1721087820 | 8.64E-5 | 2.0E-7 | 0.23 | 8.62E-5 | 8.68E-5 | 8.61E-5 | 0 |
| 1721001420 | 8.62E-5 | 0 | 0.00 | 8.62E-5 | 8.64E-5 | 8.61E-5 | 0 |
| 1720915020 | 8.62E-5 | -1.0E-7 | -0.12 | 8.63E-5 | 8.63E-5 | 8.62E-5 | 0 |
| 1720828620 | 8.63E-5 | 2.0E-7 | 0.23 | 8.61E-5 | 8.67E-5 | 8.55E-5 | 0 |
| 1720742220 | 8.61E-5 | 2.0E-6 | 2.38 | 8.42E-5 | 8.64E-5 | 8.41E-5 | 0 |
| 1720655820 | 8.42E-5 | -2.0E-7 | -0.24 | 8.44E-5 | 8.44E-5 | 8.41E-5 | 0 |
| 1720569420 | 8.44E-5 | -3.0E-7 | -0.35 | 8.47E-5 | 8.48E-5 | 8.44E-5 | 0 |
| 1720483020 | 8.47E-5 | -2.0E-7 | -0.24 | 8.49E-5 | 8.5E-5 | 8.46E-5 | 0 |
| 1720396620 | 8.49E-5 | 2.0E-7 | 0.24 | 8.47E-5 | 8.49E-5 | 8.44E-5 | 0 |
| 1720310220 | 8.47E-5 | 0 | 0.00 | 8.47E-5 | 8.47E-5 | 8.47E-5 | 0 |
| 1720223820 | 8.47E-5 | 4.0E-7 | 0.47 | 8.43E-5 | 8.49E-5 | 8.44E-5 | 0 |
| 1720137420 | 8.43E-5 | 0 | 0.00 | 8.43E-5 | 8.46E-5 | 8.43E-5 | 0 |
| 1720051020 | 8.43E-5 | -3.0E-7 | -0.35 | 8.47E-5 | 8.47E-5 | 8.42E-5 | 0 |
| 1719964620 | 8.46E-5 | -4.0E-7 | -0.47 | 8.5E-5 | 8.51E-5 | 8.46E-5 | 0 |
| 1719878220 | 8.5E-5 | 1.0E-7 | 0.12 | 8.49E-5 | 8.51E-5 | 8.48E-5 | 0 |
| 1719791820 | 8.49E-5 | 0 | 0.00 | 8.49E-5 | 8.52E-5 | 8.49E-5 | 0 |
| 1719705420 | 8.49E-5 | 0 | 0.00 | 8.49E-5 | 8.49E-5 | 8.49E-5 | 0 |
| 1719619020 | 8.49E-5 | -3.0E-7 | -0.35 | 8.52E-5 | 8.54E-5 | 8.49E-5 | 0 |
| 1719532620 | 8.52E-5 | -1.0E-7 | -0.12 | 8.53E-5 | 8.54E-5 | 8.51E-5 | 0 |
| 1719446220 | 8.53E-5 | -2.0E-7 | -0.23 | 8.55E-5 | 8.55E-5 | 8.51E-5 | 0 |
| 1719359820 | 8.55E-5 | 0 | 0.00 | 8.55E-5 | 8.58E-5 | 8.54E-5 | 0 |
| 1719273420 | 8.55E-5 | -2.0E-7 | -0.23 | 8.55E-5 | 8.61E-5 | 8.54E-5 | 0 |
| 1719187020 | 8.57E-5 | 3.0E-7 | 0.35 | 8.54E-5 | 8.58E-5 | 8.53E-5 | 0 |
| 1719100620 | 8.54E-5 | -1.0E-7 | -0.12 | 8.55E-5 | 8.55E-5 | 8.54E-5 | 0 |
| 1719014220 | 8.55E-5 | -6.0E-7 | -0.70 | 8.6E-5 | 8.63E-5 | 8.55E-5 | 0 |
| 1718927820 | 8.61E-5 | -6.0E-7 | -0.69 | 8.67E-5 | 8.67E-5 | 8.6E-5 | 0 |
| 1718841420 | 8.67E-5 | -2.0E-7 | -0.23 | 8.68E-5 | 8.7E-5 | 8.66E-5 | 0 |
| 1718755020 | 8.69E-5 | 0 | 0.00 | 8.69E-5 | 8.72E-5 | 8.68E-5 | 0 |
| 1718668620 | 8.69E-5 | -2.0E-7 | -0.23 | 8.71E-5 | 8.75E-5 | 8.69E-5 | 0 |
| 1718582220 | 8.71E-5 | 0 | 0.00 | 8.71E-5 | 8.71E-5 | 8.71E-5 | 0 |
| 1718495820 | 8.71E-5 | 0 | 0.00 | 8.71E-5 | 8.71E-5 | 8.71E-5 | 0 |
| 1718409420 | 8.71E-5 | -3.0E-7 | -0.34 | 8.74E-5 | 8.77E-5 | 8.68E-5 | 0 |
| 1718323020 | 8.74E-5 | -1.0E-7 | -0.11 | 8.75E-5 | 8.78E-5 | 8.72E-5 | 0 |
| 1718236620 | 8.75E-5 | 0 | 0.00 | 8.75E-5 | 8.79E-5 | 8.72E-5 | 0 |
| 1718150220 | 8.75E-5 | -1.0E-7 | -0.11 | 8.76E-5 | 8.78E-5 | 8.74E-5 | 0 |
| 1718063820 | 8.76E-5 | -1.0E-7 | -0.11 | 8.77E-5 | 8.79E-5 | 8.75E-5 | 0 |
| 1717977420 | 8.77E-5 | -2.0E-7 | -0.23 | 8.79E-5 | 8.79E-5 | 8.76E-5 | 0 |
| 1717891020 | 8.79E-5 | 2.0E-7 | 0.23 | 8.77E-5 | 8.79E-5 | 8.77E-5 | 0 |
| 1717804620 | 8.77E-5 | 0 | 0.00 | 8.78E-5 | 8.81E-5 | 8.74E-5 | 0 |
| 1717718220 | 8.77E-5 | -1.0E-7 | -0.11 | 8.78E-5 | 8.79E-5 | 8.75E-5 | 0 |
| 1717631820 | 8.78E-5 | -3.0E-7 | -0.34 | 8.81E-5 | 8.8E-5 | 8.74E-5 | 0 |
| 1717545420 | 8.81E-5 | 9.0E-7 | 1.03 | 8.72E-5 | 8.85E-5 | 8.71E-5 | 0 |
| 1717459020 | 8.72E-5 | 7.0E-7 | 0.81 | 8.66E-5 | 8.75E-5 | 8.65E-5 | 0 |
| 1717372620 | 8.65E-5 | 0 | 0.00 | 8.65E-5 | 8.65E-5 | 8.65E-5 | 0 |
| 1717286220 | 8.65E-5 | 0 | 0.00 | 8.65E-5 | 8.65E-5 | 8.65E-5 | 0 |
| 1717199820 | 8.65E-5 | -6.0E-7 | -0.69 | 8.71E-5 | 8.72E-5 | 8.65E-5 | 0 |
| 1717113420 | 8.71E-5 | 1.0E-7 | 0.11 | 8.7E-5 | 8.76E-5 | 8.71E-5 | 0 |
| 1717027020 | 8.7E-5 | 3.0E-7 | 0.35 | 8.67E-5 | 8.7E-5 | 8.68E-5 | 0 |
| 1716940620 | 8.67E-5 | -2.0E-7 | -0.23 | 8.68E-5 | 8.7E-5 | 8.67E-5 | 0 |
| 1716854220 | 8.69E-5 | -2.0E-7 | -0.23 | 8.71E-5 | 8.72E-5 | 8.68E-5 | 0 |
| 1716767820 | 8.71E-5 | 1.0E-7 | 0.11 | 8.7E-5 | 8.71E-5 | 8.7E-5 | 0 |
| 1716681420 | 8.7E-5 | 0 | 0.00 | 8.7E-5 | 8.7E-5 | 8.7E-5 | 0 |
| 1716595020 | 8.7E-5 | -4.0E-7 | -0.46 | 8.74E-5 | 8.75E-5 | 8.69E-5 | 0 |
| 1716508620 | 8.74E-5 | 2.0E-7 | 0.23 | 8.72E-5 | 8.76E-5 | 8.7E-5 | 0 |
| 1716422220 | 8.72E-5 | 0 | 0.00 | 8.72E-5 | 8.74E-5 | 8.72E-5 | 0 |
| 1716335820 | 8.72E-5 | 1.0E-7 | 0.11 | 8.71E-5 | 8.76E-5 | 8.7E-5 | 0 |
| 1716249420 | 8.71E-5 | -1.0E-7 | -0.11 | 8.72E-5 | 8.75E-5 | 8.7E-5 | 0 |
| 1716163020 | 8.72E-5 | 0 | 0.00 | 8.72E-5 | 8.75E-5 | 8.72E-5 | 0 |
| 1716076620 | 8.72E-5 | 0 | 0.00 | 8.72E-5 | 8.72E-5 | 8.72E-5 | 0 |
| 1715990220 | 8.72E-5 | -4.0E-7 | -0.46 | 8.76E-5 | 8.76E-5 | 8.72E-5 | 0 |
| 1715903820 | 8.76E-5 | -5.0E-7 | -0.57 | 8.81E-5 | 8.83E-5 | 8.75E-5 | 0 |
| 1715817420 | 8.81E-5 | 9.0E-7 | 1.03 | 8.72E-5 | 8.82E-5 | 8.72E-5 | 0 |
| 1715731020 | 8.72E-5 | -2.0E-7 | -0.23 | 8.74E-5 | 8.74E-5 | 8.71E-5 | 0 |
| 1715644620 | 8.74E-5 | -3.0E-7 | -0.34 | 8.77E-5 | 8.78E-5 | 8.72E-5 | 0 |
| 1715558220 | 8.77E-5 | 2.0E-7 | 0.23 | 8.75E-5 | 8.78E-5 | 8.75E-5 | 0 |
| 1715471820 | 8.75E-5 | 0 | 0.00 | 8.75E-5 | 8.75E-5 | 8.75E-5 | 0 |
| 1715385420 | 8.75E-5 | -5.0E-7 | -0.57 | 8.8E-5 | 8.79E-5 | 8.75E-5 | 0 |
| 1715299020 | 8.8E-5 | -3.0E-7 | -0.34 | 8.83E-5 | 8.82E-5 | 8.79E-5 | 0 |
| 1715212620 | 8.83E-5 | -4.0E-7 | -0.45 | 8.87E-5 | 8.86E-5 | 8.81E-5 | 0 |
| 1715126220 | 8.87E-5 | 1.0E-7 | 0.11 | 8.86E-5 | 8.88E-5 | 8.83E-5 | 0 |
| 1715039820 | 8.86E-5 | -5.0E-7 | -0.56 | 8.91E-5 | 8.9E-5 | 8.86E-5 | 0 |
| 1714953420 | 8.91E-5 | -1.0E-7 | -0.11 | 8.92E-5 | 8.94E-5 | 8.91E-5 | 0 |
| 1714867020 | 8.92E-5 | 0 | 0.00 | 8.92E-5 | 8.92E-5 | 8.92E-5 | 0 |
| 1714780620 | 8.92E-5 | 0 | 0.00 | 8.92E-5 | 8.96E-5 | 8.91E-5 | 0 |
| 1714694220 | 8.92E-5 | 1.0E-6 | 1.14 | 8.8E-5 | 8.94E-5 | 8.79E-5 | 0 |
| 1714607820 | 8.81E-5 | 9.0E-7 | 1.03 | 8.72E-5 | 8.97E-5 | 8.71E-5 | 0 |
| 1714521420 | 8.72E-5 | -2.0E-7 | -0.23 | 8.74E-5 | 8.74E-5 | 8.7E-5 | 0 |
| 1714435020 | 8.74E-5 | 1.0E-6 | 1.16 | 8.63E-5 | 8.83E-5 | 8.55E-5 | 0 |
| 1714348620 | 8.63E-5 | 1.0E-7 | 0.12 | 8.62E-5 | 8.66E-5 | 8.62E-5 | 0 |
| 1714262220 | 8.62E-5 | 0 | 0.00 | 8.62E-5 | 8.62E-5 | 8.62E-5 | 0 |
| 1714175820 | 8.62E-5 | -2.0E-6 | -2.28 | 8.77E-5 | 8.8E-5 | 8.62E-5 | 0 |
| 1714089420 | 8.78E-5 | -4.0E-7 | -0.45 | 8.82E-5 | 8.83E-5 | 8.77E-5 | 0 |
| 1714003020 | 8.82E-5 | 0 | 0.00 | 8.82E-5 | 8.86E-5 | 8.81E-5 | 0 |
| 1713916620 | 8.82E-5 | -3.0E-7 | -0.34 | 8.85E-5 | 8.86E-5 | 8.82E-5 | 0 |
| 1713830220 | 8.85E-5 | -3.0E-7 | -0.34 | 8.88E-5 | 8.88E-5 | 8.83E-5 | 0 |
| 1713743820 | 8.88E-5 | 0 | 0.00 | 8.88E-5 | 8.88E-5 | 8.88E-5 | 0 |
| 1713657420 | 8.88E-5 | 0 | 0.00 | 8.88E-5 | 8.88E-5 | 8.88E-5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
