Register to chat with like-minded investors on our interactive forums.
USDCAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 1.36685 | 0.00 | -0.02% | 1.36715 | 1.36715 | 1.36685 | 0 |
| May 03 2024 | 1.36715 | 0.00 | 0.03% | 1.36665 | 1.36961 | 1.36098 | 0 |
| May 02 2024 | 1.36669 | -0.01 | -0.41% | 1.37256 | 1.37305 | 1.36655 | 0 |
| May 01 2024 | 1.37236 | -0.01 | -0.41% | 1.37778 | 1.37845 | 1.37036 | 0 |
| Apr 30 2024 | 1.37795 | 0.01 | 0.82% | 1.36688 | 1.37865 | 1.36737 | 0 |
| Apr 29 2024 | 1.36673 | 0.00 | 0.08% | 1.36565 | 1.36775 | 1.36315 | 0 |
| Apr 28 2024 | 1.36566 | 0.00 | -0.18% | 1.36805 | 1.36805 | 1.36563 | 0 |
| Apr 27 2024 | 1.36805 | 0.00 | 0.00% | 1.36805 | 1.36805 | 1.36805 | 0 |
| Apr 26 2024 | 1.36805 | 0.00 | 0.15% | 1.36604 | 1.36965 | 1.36265 | 0 |
| Apr 25 2024 | 1.36605 | 0.00 | -0.33% | 1.37036 | 1.37325 | 1.36502 | 0 |
| Apr 24 2024 | 1.37055 | 0.00 | 0.32% | 1.36622 | 1.37295 | 1.36605 | 0 |
| Apr 23 2024 | 1.36612 | 0.00 | -0.29% | 1.36998 | 1.37165 | 1.36562 | 0 |
| Apr 22 2024 | 1.37008 | -0.01 | -0.72% | 1.37399 | 1.37505 | 1.36868 | 0 |
| Apr 21 2024 | 1.37995 | 0.00 | 0.00% | 1.37995 | 1.37995 | 1.37995 | 0 |
| Apr 20 2024 | 1.37995 | 0.00 | 0.00% | 1.37995 | 1.37995 | 1.37995 | 0 |
| Apr 19 2024 | 1.37995 | 0.00 | 0.22% | 1.37715 | 1.38035 | 1.37236 | 0 |
| Apr 18 2024 | 1.37696 | 0.00 | -0.02% | 1.37712 | 1.37835 | 1.37418 | 0 |
| Apr 17 2024 | 1.37724 | 0.00 | -0.34% | 1.38188 | 1.38385 | 1.37585 | 0 |
| Apr 16 2024 | 1.38201 | 0.00 | 0.24% | 1.37867 | 1.38475 | 1.37743 | 0 |
| Apr 15 2024 | 1.37868 | 0.00 | 0.08% | 1.37595 | 1.37955 | 1.37251 | 0 |
| Apr 14 2024 | 1.37755 | 0.00 | 0.00% | 1.37755 | 1.37755 | 1.37755 | 0 |
| Apr 13 2024 | 1.37755 | 0.00 | 0.00% | 1.37755 | 1.37755 | 1.37755 | 0 |
| Apr 12 2024 | 1.37755 | 0.01 | 0.64% | 1.36878 | 1.37885 | 1.37003 | 0 |
| Apr 11 2024 | 1.36885 | 0.00 | -0.01% | 1.36896 | 1.37275 | 1.3661 | 0 |
| Apr 10 2024 | 1.36898 | 0.01 | 0.84% | 1.3573 | 1.37035 | 1.35575 | 0 |
| Apr 09 2024 | 1.35755 | 0.00 | 0.03% | 1.357 | 1.36005 | 1.35471 | 0 |
| Apr 08 2024 | 1.35715 | 0.00 | -0.25% | 1.36045 | 1.36065 | 1.35685 | 0 |
| Apr 07 2024 | 1.36049 | 0.00 | 0.11% | 1.35905 | 1.36075 | 1.3589 | 0 |
| Apr 06 2024 | 1.35905 | 0.00 | 0.00% | 1.35905 | 1.35905 | 1.35905 | 0 |
| Apr 05 2024 | 1.35905 | 0.00 | 0.33% | 1.35454 | 1.36485 | 1.35495 | 0 |
| Apr 04 2024 | 1.35455 | 0.00 | 0.16% | 1.35247 | 1.35595 | 1.34775 | 0 |
| Apr 03 2024 | 1.35244 | 0.00 | -0.30% | 1.35655 | 1.35905 | 1.35115 | 0 |
| Apr 02 2024 | 1.35648 | 0.00 | -0.07% | 1.35754 | 1.35855 | 1.35565 | 0 |
| Apr 01 2024 | 1.35745 | 0.01 | 0.38% | 1.35224 | 1.35885 | 1.35244 | 0 |
| Mar 31 2024 | 1.35226 | 0.00 | -0.14% | 1.35415 | 1.35525 | 1.35205 | 0 |
| Mar 30 2024 | 1.35415 | 0.00 | 0.00% | 1.35415 | 1.35415 | 1.35415 | 0 |
| Mar 29 2024 | 1.35415 | 0.00 | 0.03% | 1.35382 | 1.35625 | 1.35086 | 0 |
| Mar 28 2024 | 1.35375 | -0.01 | -0.37% | 1.35875 | 1.36145 | 1.35252 | 0 |
| Mar 27 2024 | 1.35875 | 0.00 | 0.04% | 1.35832 | 1.36105 | 1.35645 | 0 |
| Mar 26 2024 | 1.35816 | 0.00 | -0.02% | 1.35857 | 1.35915 | 1.35525 | 0 |
| Mar 25 2024 | 1.35849 | 0.00 | -0.18% | 1.36121 | 1.36085 | 1.35705 | 0 |
| Mar 24 2024 | 1.361 | 0.00 | -0.11% | 1.36245 | 1.36245 | 1.35975 | 0 |
| Mar 23 2024 | 1.36245 | 0.00 | 0.00% | 1.36245 | 1.36245 | 1.36245 | 0 |
| Mar 22 2024 | 1.36245 | 0.01 | 0.70% | 1.35282 | 1.36375 | 1.35545 | 0 |
| Mar 21 2024 | 1.35295 | 0.01 | 0.42% | 1.34748 | 1.35425 | 1.34562 | 0 |
| Mar 20 2024 | 1.34725 | -0.01 | -0.75% | 1.35749 | 1.36075 | 1.34715 | 0 |
| Mar 19 2024 | 1.35738 | 0.00 | 0.28% | 1.35355 | 1.36165 | 1.35495 | 0 |
| Mar 18 2024 | 1.35354 | 0.00 | 0.35% | 1.3547 | 1.35572 | 1.35205 | 0 |
| Mar 17 2024 | 1.34885 | 0.00 | 0.00% | 1.34885 | 1.34885 | 1.34885 | 0 |
| Mar 16 2024 | 1.34885 | 0.00 | 0.00% | 1.34885 | 1.34885 | 1.34885 | 0 |
| Mar 15 2024 | 1.34885 | 0.00 | -0.37% | 1.35375 | 1.35542 | 1.34885 | 0 |
| Mar 14 2024 | 1.35381 | 0.01 | 0.53% | 1.34658 | 1.35445 | 1.34598 | 0 |
| Mar 13 2024 | 1.34672 | 0.00 | -0.18% | 1.34941 | 1.34999 | 1.34591 | 0 |
| Mar 12 2024 | 1.34918 | 0.00 | 0.10% | 1.34795 | 1.35257 | 1.34665 | 0 |
| Mar 11 2024 | 1.3478 | 0.00 | -0.05% | 1.34816 | 1.35105 | 1.34695 | 0 |
| Mar 10 2024 | 1.34852 | 0.00 | -0.31% | 1.35275 | 1.35275 | 1.34768 | 0 |
| Mar 09 2024 | 1.35275 | 0.00 | 0.00% | 1.35275 | 1.35275 | 1.35275 | 0 |
| Mar 08 2024 | 1.35275 | 0.01 | 0.54% | 1.34529 | 1.35435 | 1.34199 | 0 |
| Mar 07 2024 | 1.34545 | -0.01 | -0.44% | 1.35135 | 1.35732 | 1.34494 | 0 |
| Mar 06 2024 | 1.35135 | -0.01 | -0.59% | 1.35905 | 1.35955 | 1.34985 | 0 |
| Mar 05 2024 | 1.35935 | 0.00 | 0.14% | 1.35763 | 1.36065 | 1.35559 | 0 |
| Mar 04 2024 | 1.35744 | 0.00 | -0.05% | 1.35515 | 1.35845 | 1.35564 | 0 |
| Mar 03 2024 | 1.35815 | 0.00 | 0.00% | 1.35815 | 1.35815 | 1.35815 | 0 |
| Mar 02 2024 | 1.35815 | 0.00 | 0.00% | 1.35815 | 1.35815 | 1.35815 | 0 |
| Mar 01 2024 | 1.35815 | 0.00 | 0.05% | 1.35701 | 1.36025 | 1.35445 | 0 |
| Feb 29 2024 | 1.35748 | 0.00 | -0.03% | 1.35776 | 1.35995 | 1.35412 | 0 |
| Feb 28 2024 | 1.35783 | 0.00 | 0.34% | 1.35317 | 1.36065 | 1.35435 | 0 |
| Feb 27 2024 | 1.35324 | 0.00 | 0.21% | 1.3502 | 1.35405 | 1.34845 | 0 |
| Feb 26 2024 | 1.35042 | 0.00 | -0.03% | 1.35109 | 1.35305 | 1.34844 | 0 |
| Feb 25 2024 | 1.35078 | 0.00 | 0.16% | 1.34865 | 1.35087 | 1.34865 | 0 |
| Feb 24 2024 | 1.34865 | 0.00 | 0.00% | 1.34865 | 1.34865 | 1.34865 | 0 |
| Feb 23 2024 | 1.34865 | 0.00 | 0.03% | 1.3483 | 1.35435 | 1.34615 | 0 |
| Feb 22 2024 | 1.3482 | 0.00 | -0.12% | 1.34955 | 1.35095 | 1.34405 | 0 |
| Feb 21 2024 | 1.34977 | 0.00 | -0.18% | 1.35239 | 1.35375 | 1.34865 | 0 |
| Feb 20 2024 | 1.35226 | 0.00 | 0.16% | 1.34992 | 1.35315 | 1.34724 | 0 |
| Feb 19 2024 | 1.35005 | 0.00 | 0.16% | 1.34779 | 1.35035 | 1.34713 | 0 |
| Feb 18 2024 | 1.34784 | 0.00 | -0.11% | 1.3493 | 1.3493 | 1.34782 | 0 |
| Feb 17 2024 | 1.3493 | 0.00 | 0.00% | 1.3493 | 1.3493 | 1.3493 | 0 |
| Feb 16 2024 | 1.3493 | 0.00 | 0.20% | 1.34658 | 1.35095 | 1.34694 | 0 |
| Feb 15 2024 | 1.34659 | -0.01 | -0.54% | 1.3539 | 1.35475 | 1.34605 | 0 |
| Feb 14 2024 | 1.35394 | 0.00 | -0.20% | 1.35671 | 1.35645 | 1.35311 | 0 |
| Feb 13 2024 | 1.35664 | 0.01 | 0.83% | 1.3456 | 1.35875 | 1.34393 | 0 |
| Feb 12 2024 | 1.34545 | 0.00 | -0.03% | 1.34583 | 1.34765 | 1.34295 | 0 |
| Feb 11 2024 | 1.34583 | 0.00 | -0.22% | 1.34885 | 1.34885 | 1.34537 | 0 |
| Feb 10 2024 | 1.34885 | 0.00 | 0.00% | 1.34885 | 1.34885 | 1.34885 | 0 |
| Feb 09 2024 | 1.34885 | 0.00 | 0.21% | 1.34602 | 1.34885 | 1.34127 | 0 |
| Feb 08 2024 | 1.34607 | 0.00 | -0.04% | 1.34624 | 1.34945 | 1.34481 | 0 |
| Feb 07 2024 | 1.34665 | 0.00 | -0.17% | 1.34901 | 1.34915 | 1.34551 | 0 |
| Feb 06 2024 | 1.34899 | -0.01 | -0.40% | 1.35438 | 1.35445 | 1.34765 | 0 |
| Feb 05 2024 | 1.35435 | 0.01 | 0.55% | 1.34726 | 1.35495 | 1.34665 | 0 |
| Feb 04 2024 | 1.34695 | 0.00 | -0.04% | 1.34745 | 1.34755 | 1.34546 | 0 |
| Feb 03 2024 | 1.34745 | 0.00 | 0.00% | 1.34745 | 1.34745 | 1.34745 | 0 |
