United States Dollar vs Canadian Dollar (USDCAD)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00944 | 0.690174517646 | 1.36777 | 1.37775 | 1.365685 | 0 | 0 | FX |
| 4 | 0.011465 | 0.839468568437 | 1.365745 | 1.37775 | 1.35891 | 0 | 0 | FX |
| 12 | 0.010325 | 0.755367130373 | 1.366885 | 1.37935 | 1.35345 | 0 | 0 | FX |
| 26 | 0.029325 | 2.17563071034 | 1.347885 | 1.38475 | 1.33585 | 0 | 0 | FX |
| 52 | 0.054625 | 4.13016932749 | 1.322585 | 1.38993 | 1.31471 | 0 | 0 | FX |
| 156 | 0.12078 | 9.61295098016 | 1.25643 | 2.781162 | 1.22965 | 0 | 0 | FX |
| 260 | 0.06426 | 4.89432194676 | 1.31295 | 2.781162 | 0.1574895 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721692620 | 1.37615 | 0.01 | 0.39 | 1.37075 | 1.37765 | 1.372915 | 0 |
| 1721606220 | 1.3708499 | -0.01 | -0.46 | 1.37715 | 1.37715 | 1.36735 | 0 |
| 1721519820 | 1.37725 | 0 | 0.00 | 1.37725 | 1.37725 | 1.37725 | 0 |
| 1721433420 | 1.37725 | 0.01 | 0.50 | 1.37045 | 1.37775 | 1.37031 | 0 |
| 1721347020 | 1.37045 | 0 | 0.18 | 1.367855 | 1.37195 | 1.36705 | 0 |
| 1721260620 | 1.36799 | 0 | 0.07 | 1.367085 | 1.37045 | 1.365685 | 0 |
| 1721174220 | 1.367015 | -0 | -0.06 | 1.36777 | 1.3709499 | 1.366485 | 0 |
| 1721087820 | 1.36785 | 0 | 0.22 | 1.364775 | 1.3689499 | 1.36305 | 0 |
| 1721001420 | 1.3648499 | 0 | 0.05 | 1.36415 | 1.36545 | 1.3632 | 0 |
| 1720915020 | 1.36415 | -0 | -0.03 | 1.36455 | 1.36455 | 1.36415 | 0 |
| 1720828620 | 1.36455 | 0 | 0.15 | 1.362485 | 1.375385 | 1.361145 | 0 |
| 1720742220 | 1.36252 | 0 | 0.06 | 1.36188 | 1.3648499 | 1.35891 | 0 |
| 1720655820 | 1.361745 | -0 | -0.11 | 1.363205 | 1.36455 | 1.3607499 | 0 |
| 1720569420 | 1.36325 | 0 | 0.02 | 1.362955 | 1.36495 | 1.362145 | 0 |
| 1720483020 | 1.36295 | -0 | -0.08 | 1.364125 | 1.36475 | 1.36242 | 0 |
| 1720396620 | 1.364055 | -0 | -0.01 | 1.36415 | 1.3647 | 1.36185 | 0 |
| 1720310220 | 1.36415 | 0 | 0.01 | 1.36395 | 1.36415 | 1.36395 | 0 |
| 1720223820 | 1.36395 | 0 | 0.17 | 1.361505 | 1.36615 | 1.3602399 | 0 |
| 1720137420 | 1.36165 | -0 | -0.13 | 1.363375 | 1.36405 | 1.3607499 | 0 |
| 1720051020 | 1.3633599 | -0 | -0.32 | 1.36777 | 1.3688499 | 1.361735 | 0 |
| 1719964620 | 1.367745 | -0.01 | -0.44 | 1.373845 | 1.37565 | 1.36675 | 0 |
| 1719878220 | 1.37385 | 0.01 | 0.47 | 1.367505 | 1.37505 | 1.36634 | 0 |
| 1719791820 | 1.36745 | -0 | -0.15 | 1.36945 | 1.36935 | 1.366595 | 0 |
| 1719705420 | 1.36945 | 0 | 0.00 | 1.36945 | 1.36945 | 1.36945 | 0 |
| 1719619020 | 1.36945 | -0 | -0.04 | 1.370005 | 1.37355 | 1.36555 | 0 |
| 1719532620 | 1.369945 | -0 | -0.04 | 1.37075 | 1.37075 | 1.367615 | 0 |
| 1719446220 | 1.370525 | 0 | 0.32 | 1.366175 | 1.3709499 | 1.36545 | 0 |
| 1719359820 | 1.366175 | 0 | 0.03 | 1.365745 | 1.36825 | 1.362485 | 0 |
| 1719273420 | 1.365815 | -0 | -0.32 | 1.370065 | 1.36995 | 1.36495 | 0 |
| 1719187020 | 1.370195 | 0 | 0.03 | 1.36995 | 1.37045 | 1.369125 | 0 |
| 1719100620 | 1.36985 | 0 | 0.00 | 1.36985 | 1.36985 | 1.36985 | 0 |
| 1719014220 | 1.36985 | 0 | 0.10 | 1.368485 | 1.371855 | 1.36745 | 0 |
| 1718927820 | 1.368425 | -0 | -0.16 | 1.3708499 | 1.37235 | 1.367855 | 0 |
| 1718841420 | 1.37061 | -0 | -0.08 | 1.3717 | 1.3728499 | 1.36975 | 0 |
| 1718755020 | 1.37175 | 0 | 0.03 | 1.3714249 | 1.37595 | 1.370935 | 0 |
| 1718668620 | 1.37137 | -0 | -0.16 | 1.37354 | 1.37655 | 1.37135 | 0 |
| 1718582220 | 1.373545 | -0 | -0.12 | 1.37515 | 1.37515 | 1.372785 | 0 |
| 1718495820 | 1.37515 | -0 | -0.01 | 1.37525 | 1.37515 | 1.37515 | 0 |
| 1718409420 | 1.37525 | 0 | 0.07 | 1.374425 | 1.37815 | 1.37275 | 0 |
| 1718323020 | 1.37435 | 0 | 0.16 | 1.372145 | 1.37655 | 1.371475 | 0 |
| 1718236620 | 1.3722049 | -0 | -0.24 | 1.375565 | 1.37645 | 1.36795 | 0 |
| 1718150220 | 1.37545 | -0 | -0.05 | 1.376025 | 1.37935 | 1.37475 | 0 |
| 1718063820 | 1.376185 | 0 | 0.02 | 1.376795 | 1.37825 | 1.375395 | 0 |
| 1717977420 | 1.375965 | -0 | -0.12 | 1.37725 | 1.37725 | 1.375175 | 0 |
| 1717891020 | 1.37765 | 0 | 0.00 | 1.37765 | 1.37765 | 1.37765 | 0 |
| 1717804620 | 1.37765 | 0.01 | 0.79 | 1.366965 | 1.37775 | 1.366325 | 0 |
| 1717718220 | 1.3668849 | -0 | -0.16 | 1.369005 | 1.37105 | 1.36628 | 0 |
| 1717631820 | 1.369025 | 0 | 0.10 | 1.367625 | 1.374155 | 1.36655 | 0 |
| 1717545420 | 1.36768 | 0 | 0.35 | 1.362845 | 1.37005 | 1.36345 | 0 |
| 1717459020 | 1.362935 | 0 | 0.06 | 1.361995 | 1.36695 | 1.36029 | 0 |
| 1717372620 | 1.36205 | -0 | -0.23 | 1.36525 | 1.36525 | 1.36195 | 0 |
| 1717286220 | 1.36525 | -0 | -0.01 | 1.36535 | 1.36535 | 1.36525 | 0 |
| 1717199820 | 1.36535 | -0 | -0.22 | 1.36837 | 1.36795 | 1.36191 | 0 |
| 1717113420 | 1.368395 | -0 | -0.26 | 1.371785 | 1.37365 | 1.36602 | 0 |
| 1717027020 | 1.37195 | 0.01 | 0.53 | 1.36475 | 1.37235 | 1.365045 | 0 |
| 1716940620 | 1.36476 | 0 | 0.13 | 1.3628849 | 1.36555 | 1.36152 | 0 |
| 1716854220 | 1.362965 | -0 | -0.35 | 1.366995 | 1.36705 | 1.36166 | 0 |
| 1716767820 | 1.36775 | 0 | 0.00 | 1.36775 | 1.36775 | 1.36775 | 0 |
| 1716681420 | 1.36775 | 0 | 0.00 | 1.36775 | 1.36775 | 1.36775 | 0 |
| 1716595020 | 1.36775 | -0.01 | -0.40 | 1.37331 | 1.37405 | 1.364805 | 0 |
| 1716508620 | 1.373275 | 0 | 0.30 | 1.369065 | 1.37445 | 1.36565 | 0 |
| 1716422220 | 1.36915 | 0.01 | 0.37 | 1.3641049 | 1.36995 | 1.36373 | 0 |
| 1716335820 | 1.364095 | 0 | 0.13 | 1.36234 | 1.367565 | 1.35629 | 0 |
| 1716249420 | 1.36235 | 0 | 0.11 | 1.36105 | 1.36375 | 1.3596299 | 0 |
| 1716163020 | 1.360845 | -0 | -0.03 | 1.36125 | 1.362025 | 1.35345 | 0 |
| 1716076620 | 1.36125 | -0 | -0.04 | 1.36175 | 1.36175 | 1.36125 | 0 |
| 1715990220 | 1.36175 | 0 | 0.02 | 1.361485 | 1.36455 | 1.35745 | 0 |
| 1715903820 | 1.36153 | 0 | 0.13 | 1.359825 | 1.36425 | 1.360235 | 0 |
| 1715817420 | 1.35975 | -0.01 | -0.41 | 1.36535 | 1.36625 | 1.359085 | 0 |
| 1715731020 | 1.36533 | -0 | -0.10 | 1.366655 | 1.369075 | 1.36327 | 0 |
| 1715644620 | 1.36666 | -0 | -0.09 | 1.367755 | 1.36875 | 1.36605 | 0 |
| 1715558220 | 1.36795 | 0 | 0.01 | 1.36775 | 1.36805 | 1.36575 | 0 |
| 1715471820 | 1.36775 | -0 | -0.01 | 1.36785 | 1.36785 | 1.36775 | 0 |
| 1715385420 | 1.36785 | 0 | 0.00 | 1.36785 | 1.36905 | 1.363315 | 0 |
| 1715299020 | 1.367805 | -0 | -0.36 | 1.3728499 | 1.37395 | 1.36715 | 0 |
| 1715212620 | 1.372795 | -0 | -0.04 | 1.373335 | 1.37655 | 1.371745 | 0 |
| 1715126220 | 1.37335 | 0.01 | 0.46 | 1.367005 | 1.37435 | 1.36695 | 0 |
| 1715039820 | 1.367115 | -0 | -0.15 | 1.369355 | 1.36905 | 1.364785 | 0 |
| 1714953420 | 1.369215 | 0 | 0.17 | 1.3668499 | 1.36935 | 1.3668499 | 0 |
| 1714867020 | 1.3668499 | -0 | -0.02 | 1.36715 | 1.36715 | 1.3668499 | 0 |
| 1714780620 | 1.36715 | 0 | 0.03 | 1.366645 | 1.36961 | 1.360995 | 0 |
| 1714694220 | 1.366685 | -0.01 | -0.41 | 1.372555 | 1.37305 | 1.36655 | 0 |
| 1714607820 | 1.372355 | -0.01 | -0.41 | 1.3777299 | 1.37845 | 1.370355 | 0 |
| 1714521420 | 1.37795 | 0.01 | 0.82 | 1.3668849 | 1.37855 | 1.367365 | 0 |
| 1714435020 | 1.36673 | -0 | -0.10 | 1.365575 | 1.36775 | 1.36315 | 0 |
| 1714263180 | 1.36805 | 0 | 0.00 | 1.36805 | 1.36805 | 1.36805 | 0 |
| 1714176780 | 1.36805 | 0 | 0.00 | 1.36805 | 1.36805 | 1.36805 | 0 |
| 1714175820 | 1.36805 | 0 | 0.15 | 1.366035 | 1.36965 | 1.36265 | 0 |
| 1714089420 | 1.36605 | -0 | -0.33 | 1.370355 | 1.37325 | 1.3650199 | 0 |
| 1714003020 | 1.37055 | 0 | 0.32 | 1.366215 | 1.3729499 | 1.36605 | 0 |
| 1713916620 | 1.36612 | -0 | -0.29 | 1.369975 | 1.37165 | 1.36562 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
