Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XCADUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 5.27 | 0.090 | 1.81% | 4.97 | 5.38 | 4.93 | 0.00 |
| May 26 2024 | 5.18 | 0.100 | 2.07% | 5.08 | 5.25 | 5.05 | 0.00 |
| May 25 2024 | 5.07 | 0.020 | 0.48% | 5.04 | 5.11 | 5.03 | 0.00 |
| May 24 2024 | 5.05 | -0.040 | -0.77% | 5.10 | 5.18 | 4.92 | 0.00 |
| May 23 2024 | 5.09 | 0.020 | 0.43% | 5.06 | 5.34 | 4.83 | 0.00 |
| May 22 2024 | 5.07 | -0.070 | -1.32% | 5.13 | 5.16 | 4.95 | 0.00 |
| May 21 2024 | 5.13 | 0.180 | 3.60% | 4.97 | 5.19 | 4.92 | 0.00 |
| May 20 2024 | 4.96 | 0.800 | 19.30% | 4.03 | 4.99 | 4.01 | 0.00 |
| May 19 2024 | 4.15 | -0.080 | -1.79% | 4.23 | 4.25 | 4.14 | 0.00 |
| May 18 2024 | 4.23 | 0.050 | 1.14% | 4.18 | 4.26 | 4.18 | 0.00 |
| May 17 2024 | 4.18 | 0.200 | 4.95% | 3.98 | 4.22 | 3.97 | 0.00 |
| May 16 2024 | 3.98 | -0.130 | -3.11% | 4.11 | 4.12 | 3.96 | 0.00 |
| May 15 2024 | 4.11 | 0.210 | 5.38% | 3.91 | 4.12 | 3.88 | 0.00 |
| May 14 2024 | 3.90 | -0.090 | -2.24% | 3.99 | 4.01 | 3.87 | 0.00 |
| May 13 2024 | 3.99 | 0.030 | 0.65% | 4.03 | 4.08 | 3.96 | 0.00 |
| May 12 2024 | 3.97 | 0.030 | 0.69% | 3.94 | 3.99 | 3.93 | 0.00 |
| May 11 2024 | 3.94 | 0.00 | -0.03% | 3.94 | 3.98 | 3.91 | 0.00 |
| May 10 2024 | 3.94 | -0.170 | -4.10% | 4.10 | 4.13 | 3.90 | 0.00 |
| May 09 2024 | 4.11 | 0.080 | 2.09% | 4.03 | 4.14 | 4.00 | 0.00 |
| May 08 2024 | 4.02 | -0.060 | -1.50% | 4.08 | 4.11 | 3.98 | 0.00 |
| May 07 2024 | 4.09 | -0.070 | -1.64% | 4.15 | 4.24 | 4.07 | 0.00 |
| May 06 2024 | 4.15 | -0.090 | -2.14% | 4.14 | 4.34 | 4.09 | 0.00 |
| May 05 2024 | 4.25 | 0.030 | 0.60% | 4.22 | 4.29 | 4.16 | 0.00 |
| May 04 2024 | 4.22 | 0.020 | 0.37% | 4.20 | 4.29 | 4.19 | 0.00 |
| May 03 2024 | 4.20 | 0.160 | 3.88% | 4.05 | 4.23 | 4.01 | 0.00 |
| May 02 2024 | 4.05 | 0.010 | 0.33% | 4.03 | 4.08 | 3.92 | 0.00 |
| May 01 2024 | 4.03 | -0.060 | -1.40% | 4.08 | 4.09 | 3.81 | 0.00 |
| Apr 30 2024 | 4.09 | -0.260 | -6.02% | 4.34 | 4.40 | 3.95 | 0.00 |
| Apr 29 2024 | 4.35 | -0.070 | -1.53% | 4.14 | 4.38 | 4.09 | 0.00 |
| Apr 28 2024 | 4.42 | 0.020 | 0.37% | 4.40 | 4.53 | 4.40 | 0.00 |
| Apr 27 2024 | 4.40 | 0.170 | 4.00% | 4.24 | 4.44 | 4.17 | 0.00 |
| Apr 26 2024 | 4.24 | -0.040 | -0.91% | 4.27 | 4.29 | 4.20 | 0.00 |
| Apr 25 2024 | 4.27 | 0.030 | 0.71% | 4.25 | 4.32 | 4.16 | 0.00 |
| Apr 24 2024 | 4.24 | -0.110 | -2.62% | 4.36 | 4.46 | 4.20 | 0.00 |
| Apr 23 2024 | 4.36 | 0.020 | 0.56% | 4.33 | 4.42 | 4.27 | 0.00 |
| Apr 22 2024 | 4.33 | 0.070 | 1.69% | 4.14 | 4.37 | 4.09 | 0.00 |
| Apr 21 2024 | 4.26 | -0.010 | -0.12% | 4.26 | 4.33 | 4.22 | 0.00 |
| Apr 20 2024 | 4.27 | 0.110 | 2.71% | 4.14 | 4.29 | 4.09 | 0.00 |
| Apr 19 2024 | 4.15 | 0.00 | 0.05% | 4.15 | 4.23 | 3.89 | 0.00 |
| Apr 18 2024 | 4.15 | 0.110 | 2.83% | 4.05 | 4.19 | 4.00 | 0.00 |
| Apr 17 2024 | 4.04 | -0.140 | -3.33% | 4.17 | 4.22 | 3.96 | 0.00 |
| Apr 16 2024 | 4.18 | -0.020 | -0.53% | 4.19 | 4.23 | 4.06 | 0.00 |
| Apr 15 2024 | 4.20 | -0.080 | -1.88% | 5.01 | 5.04 | 4.11 | 0.00 |
| Apr 14 2024 | 4.28 | 0.180 | 4.39% | 4.07 | 4.29 | 3.95 | 0.00 |
| Apr 13 2024 | 4.10 | -0.290 | -6.63% | 4.37 | 4.47 | 3.91 | 0.00 |
| Apr 12 2024 | 4.39 | -0.360 | -7.52% | 4.74 | 4.81 | 4.24 | 0.00 |
| Apr 11 2024 | 4.75 | -0.040 | -0.93% | 4.79 | 4.90 | 4.71 | 0.00 |
| Apr 10 2024 | 4.79 | 0.040 | 0.88% | 4.75 | 4.82 | 4.63 | 0.00 |
| Apr 09 2024 | 4.75 | -0.250 | -5.01% | 5.01 | 5.04 | 4.69 | 0.00 |
| Apr 08 2024 | 5.00 | 0.320 | 6.92% | 4.93 | 5.04 | 4.63 | 0.00 |
| Apr 07 2024 | 4.68 | 0.130 | 2.76% | 4.54 | 4.68 | 4.53 | 0.00 |
| Apr 06 2024 | 4.55 | 0.050 | 1.12% | 4.49 | 4.60 | 4.49 | 0.00 |
| Apr 05 2024 | 4.50 | 0.00 | -0.07% | 4.51 | 4.53 | 4.36 | 0.00 |
| Apr 04 2024 | 4.51 | 0.010 | 0.29% | 4.47 | 4.66 | 4.41 | 0.00 |
| Apr 03 2024 | 4.49 | 0.050 | 1.23% | 4.45 | 4.56 | 4.34 | 0.00 |
| Apr 02 2024 | 4.44 | -0.320 | -6.74% | 4.75 | 4.75 | 4.36 | 0.00 |
| Apr 01 2024 | 4.76 | -0.170 | -3.51% | 4.93 | 4.93 | 4.63 | 0.00 |
| Mar 31 2024 | 4.93 | 0.180 | 3.83% | 4.75 | 4.95 | 4.75 | 0.00 |
| Mar 30 2024 | 4.75 | -0.010 | -0.22% | 4.75 | 4.83 | 4.72 | 0.00 |
| Mar 29 2024 | 4.76 | -0.070 | -1.36% | 4.82 | 4.85 | 4.70 | 0.00 |
| Mar 28 2024 | 4.83 | 0.100 | 2.01% | 4.74 | 4.89 | 4.69 | 0.00 |
| Mar 27 2024 | 4.73 | -0.130 | -2.58% | 4.86 | 4.96 | 4.69 | 0.00 |
| Mar 26 2024 | 4.86 | 0.010 | 0.15% | 4.85 | 4.98 | 4.80 | 0.00 |
| Mar 25 2024 | 4.85 | 0.170 | 3.62% | 4.73 | 4.94 | 4.42 | 0.00 |
| Mar 24 2024 | 4.68 | 0.140 | 3.03% | 4.53 | 4.70 | 4.47 | 0.00 |
| Mar 23 2024 | 4.54 | 0.050 | 1.12% | 4.51 | 4.63 | 4.43 | 0.00 |
| Mar 22 2024 | 4.49 | -0.240 | -5.01% | 4.73 | 4.79 | 4.41 | 0.00 |
| Mar 21 2024 | 4.73 | -0.030 | -0.71% | 4.75 | 4.85 | 4.62 | 0.00 |
| Mar 20 2024 | 4.76 | 0.470 | 10.84% | 4.28 | 4.78 | 4.15 | 0.00 |
| Mar 19 2024 | 4.30 | -0.480 | -9.97% | 4.76 | 4.79 | 4.27 | 0.00 |
| Mar 18 2024 | 4.77 | -0.150 | -3.01% | 4.30 | 4.93 | 4.29 | 0.00 |
| Mar 17 2024 | 4.92 | 0.150 | 3.24% | 4.81 | 4.98 | 4.63 | 0.00 |
| Mar 16 2024 | 4.77 | -0.300 | -5.92% | 5.07 | 5.11 | 4.71 | 0.00 |
| Mar 15 2024 | 5.07 | -0.190 | -3.69% | 4.30 | 5.14 | 4.29 | 0.00 |
| Mar 14 2024 | 5.26 | -0.170 | -3.05% | 5.42 | 5.43 | 5.04 | 0.00 |
| Mar 13 2024 | 5.42 | 0.040 | 0.83% | 5.38 | 5.52 | 5.34 | 0.00 |
| Mar 12 2024 | 5.38 | -0.130 | -2.37% | 5.51 | 5.54 | 5.22 | 0.00 |
| Mar 11 2024 | 5.51 | 0.250 | 4.75% | 4.30 | 5.54 | 4.29 | 0.00 |
| Mar 10 2024 | 5.26 | -0.040 | -0.82% | 5.29 | 5.37 | 5.15 | 0.00 |
| Mar 09 2024 | 5.30 | 0.030 | 0.63% | 5.27 | 5.35 | 5.26 | 0.00 |
| Mar 08 2024 | 5.27 | 0.040 | 0.76% | 5.25 | 5.42 | 5.19 | 0.00 |
| Mar 07 2024 | 5.23 | 0.070 | 1.33% | 5.18 | 5.33 | 5.07 | 0.00 |
| Mar 06 2024 | 5.16 | 0.360 | 7.48% | 4.82 | 5.28 | 4.75 | 0.00 |
| Mar 05 2024 | 4.80 | -0.110 | -2.32% | 4.92 | 5.17 | 4.39 | 0.00 |
| Mar 04 2024 | 4.92 | 0.200 | 4.26% | 4.30 | 4.93 | 4.29 | 0.00 |
| Mar 03 2024 | 4.72 | 0.080 | 1.79% | 4.63 | 4.73 | 4.57 | 0.00 |
| Mar 02 2024 | 4.63 | -0.010 | -0.32% | 4.65 | 4.68 | 4.60 | 0.00 |
| Mar 01 2024 | 4.65 | 0.100 | 2.31% | 4.53 | 4.67 | 4.53 | 0.00 |
| Feb 29 2024 | 4.54 | -0.020 | -0.41% | 4.60 | 4.77 | 4.48 | 0.00 |
| Feb 28 2024 | 4.56 | 0.170 | 3.94% | 4.39 | 4.72 | 4.38 | 0.00 |
