Australian Dollar vs Canadian Dollar (AUDCAD)
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 | -0.006074 | -0.663245250055 | 0.9158 | 0.9184616 | 0.9045139 | 0 | 0 | FX |
| 4 | -0.016814 | -1.81470848533 | 0.92654 | 0.9277 | 0.9045139 | 0 | 0 | FX |
| 12 | -0.007164 | -0.781336910644 | 0.91689 | 0.9379 | 0.9017979 | 0 | 0 | FX |
| 26 | -0.002674 | -0.293073213503 | 0.9124 | 0.9379 | 0.885477 | 0 | 0 | FX |
| 52 | 0.0164133 | 1.83735213884 | 0.8933127 | 0.9379 | 0.8725328 | 0 | 0 | FX |
| 156 | -0.0068919 | -0.751883636573 | 0.9166179 | 13.3761 | 9.0E-7 | 0 | 0 | FX |
| 260 | 0.008506 | 0.943831694814 | 0.90122 | 13.3761 | 9.0E-7 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731887820 | 0.91044 | -0.00056 | -0.06 | 0.911 | 0.9113345 | 0.9094544 | 0 |
| 1731801420 | 0.911 | 0 | 0.00 | 0.911 | 0.911 | 0.911 | 0 |
| 1731715020 | 0.911 | 0.00333 | 0.37 | 0.9077621 | 0.9117916 | 0.907125 | 0 |
| 1731628620 | 0.90767 | -0.000785 | -0.09 | 0.908804 | 0.9096 | 0.9044946 | 0 |
| 1731542220 | 0.908455 | -0.00207 | -0.23 | 0.91054 | 0.9122652 | 0.9062895 | 0 |
| 1731455820 | 0.910525 | -0.005165 | -0.56 | 0.9158246 | 0.9148113 | 0.9088233 | 0 |
| 1731369420 | 0.91569 | -9.0E-5 | -0.01 | 0.91581 | 0.9184616 | 0.9140458 | 0 |
| 1731283020 | 0.91578 | 0.00028 | 0.03 | 0.9155 | 0.91795 | 0.9129 | 0 |
| 1731196620 | 0.9155 | 0 | 0.00 | 0.9155 | 0.9155 | 0.9155 | 0 |
| 1731110220 | 0.9155 | -0.010367 | -1.12 | 0.92574 | 0.9243 | 0.9132 | 0 |
| 1731023820 | 0.9258671 | 0.0099471 | 1.09 | 0.9159946 | 0.9272624 | 0.91908 | 0 |
| 1730937420 | 0.91592 | -0.002585 | -0.28 | 0.918575 | 0.9188 | 0.9087792 | 0 |
| 1730851020 | 0.9185054 | 0.0031654 | 0.35 | 0.9152234 | 0.920364 | 0.9164 | 0 |
| 1730764620 | 0.91534 | -0.002135 | -0.23 | 0.91772 | 0.9193819 | 0.9145362 | 0 |
| 1730678220 | 0.917475 | 0.000375 | 0.04 | 0.9171 | 0.921485 | 0.916135 | 0 |
| 1730591820 | 0.9171 | 0 | 0.00 | 0.9171 | 0.9171 | 0.9171 | 0 |
| 1730505420 | 0.9171 | 0.0005305 | 0.06 | 0.91639 | 0.9196 | 0.913731 | 0 |
| 1730419020 | 0.9165695 | 0.002382 | 0.26 | 0.914209 | 0.9176 | 0.91 | 0 |
| 1730332620 | 0.9141875 | 0.0015275 | 0.17 | 0.91268 | 0.9177461 | 0.9102 | 0 |
| 1730246220 | 0.91266 | -0.001563 | -0.17 | 0.9142953 | 0.9135843 | 0.9109 | 0 |
| 1730159820 | 0.9142234 | -0.003417 | -0.37 | 0.9175724 | 0.9185908 | 0.9138 | 0 |
| 1730073420 | 0.91764 | 0.00024 | 0.03 | 0.9174 | 0.91995 | 0.91535 | 0 |
| 1729986960 | 0.9174 | 0 | 0.00 | 0.9174 | 0.9174 | 0.9174 | 0 |
| 1729900620 | 0.9174 | -0.00156 | -0.17 | 0.9191485 | 0.9210256 | 0.9158778 | 0 |
| 1729814220 | 0.91896 | 0.00096 | 0.10 | 0.91802 | 0.920723 | 0.917515 | 0 |
| 1729727820 | 0.918 | -0.00543 | -0.59 | 0.92328 | 0.9234239 | 0.91593 | 0 |
| 1729641420 | 0.92343 | 0.0030082 | 0.33 | 0.9205 | 0.925375 | 0.9196369 | 0 |
| 1729555020 | 0.9204218 | -0.006088 | -0.66 | 0.92654 | 0.9277 | 0.9201 | 0 |
| 1729468620 | 0.92651 | 1.0E-5 | 0.00 | 0.9265 | 0.92678 | 0.92474 | 0 |
| 1729382220 | 0.9265 | 0 | 0.00 | 0.9265 | 0.9265 | 0.9265 | 0 |
| 1729295820 | 0.9265 | 0.0021922 | 0.24 | 0.92432 | 0.9269344 | 0.9241 | 0 |
| 1729209420 | 0.9243078 | 0.0074407 | 0.81 | 0.91676 | 0.9248 | 0.919555 | 0 |
| 1729123020 | 0.9168671 | -0.003957 | -0.43 | 0.9202162 | 0.9229507 | 0.9161079 | 0 |
| 1729036620 | 0.9208239 | -0.007206 | -0.78 | 0.92826 | 0.9293833 | 0.9208239 | 0 |
| 1728950220 | 0.92803 | 0.000375 | 0.04 | 0.927613 | 0.9289303 | 0.9246004 | 0 |
| 1728863820 | 0.927655 | -0.001645 | -0.18 | 0.9293 | 0.92939 | 0.92605 | 0 |
| 1728777420 | 0.9293 | 0 | 0.00 | 0.9293 | 0.9293 | 0.9293 | 0 |
| 1728691020 | 0.9293 | 0.002829 | 0.31 | 0.9266119 | 0.9307 | 0.924605 | 0 |
| 1728604620 | 0.926471 | 0.0055916 | 0.61 | 0.9208 | 0.9269962 | 0.9201698 | 0 |
| 1728518220 | 0.9208794 | 0.0007344 | 0.08 | 0.92021 | 0.92282 | 0.9182 | 0 |
| 1728431820 | 0.920145 | -5.5E-5 | -0.01 | 0.92028 | 0.9215 | 0.91619 | 0 |
| 1728345420 | 0.9202 | -0.003235 | -0.35 | 0.92311 | 0.9249762 | 0.9184114 | 0 |
| 1728259020 | 0.923435 | -0.003365 | -0.36 | 0.9268 | 0.9268 | 0.920785 | 0 |
| 1728172620 | 0.9268 | 0 | 0.00 | 0.9268 | 0.9268 | 0.9268 | 0 |
| 1728086220 | 0.9268 | -0.0015 | -0.16 | 0.9282428 | 0.9287008 | 0.9190375 | 0 |
| 1727999820 | 0.9283 | -0.001803 | -0.19 | 0.9298033 | 0.9291 | 0.9247448 | 0 |
| 1727913420 | 0.9301034 | 0.0017334 | 0.19 | 0.92839 | 0.9313001 | 0.927459 | 0 |
| 1727827020 | 0.92837 | -0.00714 | -0.76 | 0.93535 | 0.9378 | 0.9269 | 0 |
| 1727740620 | 0.93551 | 0.0008378 | 0.09 | 0.93486 | 0.9379 | 0.9336716 | 0 |
| 1727654220 | 0.9346722 | 0.0001722 | 0.02 | 0.9345 | 0.935905 | 0.92978 | 0 |
| 1727567760 | 0.9345 | 0 | 0.00 | 0.9345 | 0.9345 | 0.9345 | 0 |
| 1727481360 | 0.9345 | 0.005595 | 0.60 | 0.9286952 | 0.9353 | 0.926845 | 0 |
| 1727395020 | 0.928905 | 0.0091667 | 1.00 | 0.9196782 | 0.9298964 | 0.9215766 | 0 |
| 1727308620 | 0.9197383 | -0.007072 | -0.76 | 0.926865 | 0.9261423 | 0.9191911 | 0 |
| 1727222220 | 0.92681 | 0.0021787 | 0.24 | 0.92456 | 0.9283 | 0.9218 | 0 |
| 1727135820 | 0.9246313 | 0.0013313 | 0.14 | 0.9237879 | 0.9270503 | 0.9231 | 0 |
| 1727049420 | 0.9233 | 0 | 0.00 | 0.9233 | 0.9233 | 0.9233 | 0 |
| 1726963020 | 0.9233 | 0 | 0.00 | 0.9233 | 0.9233 | 0.9233 | 0 |
| 1726876620 | 0.9233 | -0.000426 | -0.05 | 0.92358 | 0.9257897 | 0.9208177 | 0 |
| 1726790220 | 0.9237259 | 0.0031159 | 0.34 | 0.920815 | 0.9270183 | 0.9225665 | 0 |
| 1726703820 | 0.92061 | 0.00141 | 0.15 | 0.918985 | 0.9242 | 0.917277 | 0 |
| 1726617420 | 0.9192 | 0.0018515 | 0.20 | 0.917435 | 0.9199859 | 0.9165392 | 0 |
| 1726531020 | 0.9173485 | 0.0057885 | 0.64 | 0.9116993 | 0.9179248 | 0.9124622 | 0 |
| 1726444620 | 0.91156 | -4.0E-5 | -0.00 | 0.9116 | 0.91343 | 0.910435 | 0 |
| 1726358220 | 0.9116 | 0 | 0.00 | 0.9116 | 0.9116 | 0.9116 | 0 |
| 1726271820 | 0.9116 | -0.001741 | -0.19 | 0.91311 | 0.91343 | 0.9094878 | 0 |
| 1726185420 | 0.9133411 | 0.0070961 | 0.78 | 0.9063629 | 0.9136488 | 0.9040234 | 0 |
| 1726099020 | 0.906245 | 0.000765 | 0.08 | 0.905595 | 0.9069 | 0.9017979 | 0 |
| 1726012620 | 0.90548 | 0.00246 | 0.27 | 0.9031101 | 0.906732 | 0.9031559 | 0 |
| 1725926220 | 0.90302 | -0.00167 | -0.18 | 0.90459 | 0.9062507 | 0.9018 | 0 |
| 1725839820 | 0.9046905 | -0.00021 | -0.02 | 0.9049 | 0.905535 | 0.903515 | 0 |
| 1725753420 | 0.9049 | 0 | 0.00 | 0.9049 | 0.9049 | 0.9049 | 0 |
| 1725667020 | 0.9049 | -0.0051 | -0.56 | 0.90995 | 0.9122511 | 0.9031449 | 0 |
| 1725580620 | 0.9099996 | 0.0027281 | 0.30 | 0.907155 | 0.9109479 | 0.90731 | 0 |
| 1725494220 | 0.9072715 | -0.001847 | -0.20 | 0.909329 | 0.912434 | 0.906325 | 0 |
| 1725407820 | 0.9091184 | -0.006998 | -0.76 | 0.9161624 | 0.9136154 | 0.9088 | 0 |
| 1725321420 | 0.9161166 | 0.0030716 | 0.34 | 0.91303 | 0.9171479 | 0.9121694 | 0 |
| 1725235020 | 0.913045 | 0.000345 | 0.04 | 0.9127 | 0.914585 | 0.9121815 | 0 |
| 1725148620 | 0.9127 | 0 | 0.00 | 0.9127 | 0.9127 | 0.9127 | 0 |
| 1725062220 | 0.9127 | -0.004 | -0.44 | 0.9166624 | 0.9183 | 0.9097319 | 0 |
| 1724975820 | 0.9167 | 0.00262 | 0.29 | 0.914195 | 0.9182514 | 0.9147457 | 0 |
| 1724889420 | 0.91408 | 0.001295 | 0.14 | 0.9127415 | 0.9151444 | 0.9118881 | 0 |
| 1724803020 | 0.912785 | -0.000285 | -0.03 | 0.9131303 | 0.9154079 | 0.9116663 | 0 |
| 1724716620 | 0.91307 | -0.003895 | -0.42 | 0.916905 | 0.9164 | 0.9126257 | 0 |
| 1724630220 | 0.916965 | -0.001735 | -0.19 | 0.91699 | 0.919 | 0.915265 | 0 |
| 1724543820 | 0.9187 | 0 | 0.00 | 0.9187 | 0.9187 | 0.9187 | 0 |
| 1724457420 | 0.9187 | 0.0061637 | 0.68 | 0.91251 | 0.9187785 | 0.912745 | 0 |
| 1724371020 | 0.9125363 | -0.00444 | -0.48 | 0.916775 | 0.916737 | 0.9113846 | 0 |
| 1724284620 | 0.9169766 | -0.001758 | -0.19 | 0.918735 | 0.9189409 | 0.9155 | 0 |
| 1724198220 | 0.918735 | 0.0006041 | 0.07 | 0.917995 | 0.9228253 | 0.9154 | 0 |
| 1724111820 | 0.9181309 | 0.0053309 | 0.58 | 0.912775 | 0.9186333 | 0.912655 | 0 |
| 1724025420 | 0.9128 | -0.0002 | -0.02 | 0.913 | 0.9132379 | 0.90984 | 0 |
| 1723939020 | 0.913 | 0 | 0.00 | 0.913 | 0.913 | 0.913 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
