Bermudian Dollar vs Canadian Dollar (BMDCAD)
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 | -0.0003741 | -0.0273000253078 | 1.3703284 | 1.3734507 | 1.3655103 | 0 | 0 | FX |
| 4 | 0.0028878 | 0.211240638257 | 1.3670665 | 1.3912366 | 1.3639741 | 0 | 0 | FX |
| 12 | 3.49000000002E-5 | 0.0025475951359 | 1.3699194 | 1.3912366 | 1.355555 | 0 | 0 | FX |
| 26 | 0.0267039 | 1.98800610817 | 1.3432504 | 1.3912366 | 1.3386717 | 0 | 0 | FX |
| 52 | 0.02422 | 1.79976091863 | 1.3457343 | 1.3912366 | 1.3144816 | 0 | 0 | FX |
| 156 | 0.1212 | 9.70567228477 | 1.2487543 | 1.394314 | 0.455035 | 0 | 0 | FX |
| 260 | 0.0414043 | 3.11650295435 | 1.32855 | 1.4615327 | 0.1849291 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723766220 | 1.3700591 | 0 | 0.13 | 1.3683832 | 1.3705578 | 1.3661637 | 0 |
| 1723679820 | 1.3682435 | 0 | 0.04 | 1.3676351 | 1.369261 | 1.3655103 | 0 |
| 1723593420 | 1.367645 | -0 | -0.24 | 1.3708571 | 1.3713557 | 1.366867 | 0 |
| 1723507020 | 1.370887 | 0 | 0.04 | 1.3704281 | 1.371655 | 1.368453 | 0 |
| 1723420620 | 1.3702985 | 0 | 0.04 | 1.3693757 | 1.3708571 | 1.3691912 | 0 |
| 1723334220 | 1.3697598 | 0 | 0.00 | 1.3697598 | 1.3697598 | 1.3697598 | 0 |
| 1723247820 | 1.3697598 | -0 | -0.03 | 1.3703184 | 1.3734507 | 1.3684231 | 0 |
| 1723161420 | 1.3702137 | -0 | -0.15 | 1.3718496 | 1.3733509 | 1.369261 | 0 |
| 1723075020 | 1.3722536 | -0 | -0.24 | 1.3752861 | 1.3747474 | 1.3687074 | 0 |
| 1722988620 | 1.3755355 | -0 | -0.10 | 1.3773359 | 1.3821491 | 1.3722536 | 0 |
| 1722902220 | 1.3769769 | -0.01 | -0.57 | 1.3849472 | 1.3912317 | 1.3767425 | 0 |
| 1722815820 | 1.3849073 | 0 | 0.09 | 1.3837252 | 1.3851218 | 1.3828075 | 0 |
| 1722729420 | 1.3837252 | 0 | 0.00 | 1.3837252 | 1.3837252 | 1.3837252 | 0 |
| 1722643020 | 1.3837252 | -0 | -0.07 | 1.3848225 | 1.3853213 | 1.3800044 | 0 |
| 1722556620 | 1.384643 | 0.01 | 0.52 | 1.3774807 | 1.3855208 | 1.376159 | 0 |
| 1722470220 | 1.3774807 | -0 | -0.30 | 1.3814159 | 1.3818299 | 1.375326 | 0 |
| 1722383820 | 1.3816105 | -0 | -0.04 | 1.3821292 | 1.3833262 | 1.3797351 | 0 |
| 1722297420 | 1.382219 | 0 | 0.19 | 1.3796802 | 1.3832265 | 1.3784383 | 0 |
| 1722211020 | 1.3796354 | -0 | -0.01 | 1.3801142 | 1.3804833 | 1.3790617 | 0 |
| 1722124620 | 1.3798349 | 0 | 0.02 | 1.3798349 | 1.3798349 | 1.3795356 | 0 |
| 1722038220 | 1.3795356 | 0 | 0.07 | 1.3785032 | 1.3831467 | 1.3770418 | 0 |
| 1721951820 | 1.3786029 | 0 | 0.07 | 1.3778198 | 1.3816304 | 1.3762935 | 0 |
| 1721865420 | 1.3776852 | 0 | 0.18 | 1.3752213 | 1.3783386 | 1.3743634 | 0 |
| 1721779020 | 1.3752362 | 0 | 0.18 | 1.3728122 | 1.3755455 | 1.3718546 | 0 |
| 1721692620 | 1.3727524 | -0 | -0.08 | 1.3673656 | 1.3742487 | 1.3695253 | 0 |
| 1721606220 | 1.3738497 | 0 | 0.00 | 1.3738497 | 1.3738497 | 1.3738497 | 0 |
| 1721519820 | 1.3738497 | 0 | 0.00 | 1.3738497 | 1.3738497 | 1.3738497 | 0 |
| 1721433420 | 1.3738497 | 0.01 | 0.50 | 1.3670665 | 1.3743484 | 1.3669268 | 0 |
| 1721347020 | 1.3670665 | 0 | 0.18 | 1.3644928 | 1.3685628 | 1.3636749 | 0 |
| 1721260620 | 1.3646125 | 0 | 0.07 | 1.3637497 | 1.3670665 | 1.3623132 | 0 |
| 1721174220 | 1.3636398 | -0 | -0.06 | 1.364408 | 1.367665 | 1.3632409 | 0 |
| 1721087820 | 1.3644729 | 0 | 0.22 | 1.3613955 | 1.3655702 | 1.3596847 | 0 |
| 1721001420 | 1.3614803 | 0 | 0.10 | 1.3601835 | 1.3620788 | 1.3598344 | 0 |
| 1720915020 | 1.3601835 | 0 | 0.00 | 1.3601835 | 1.3601835 | 1.3601835 | 0 |
| 1720828620 | 1.3601835 | 0 | 0.08 | 1.3591411 | 1.3634903 | 1.3577843 | 0 |
| 1720742220 | 1.359156 | 0 | 0.06 | 1.3585376 | 1.3614803 | 1.355555 | 0 |
| 1720655820 | 1.3583829 | -0 | -0.11 | 1.3598393 | 1.361181 | 1.3573904 | 0 |
| 1720569420 | 1.3598842 | 0 | 0.02 | 1.35959 | 1.36158 | 1.3589316 | 0 |
| 1720483020 | 1.359585 | -0 | -0.08 | 1.3607571 | 1.3613805 | 1.3590563 | 0 |
| 1720396620 | 1.3606972 | 0 | 0.16 | 1.3584877 | 1.3613306 | 1.3584877 | 0 |
| 1720310220 | 1.3584877 | 0 | 0.00 | 1.3584877 | 1.3584877 | 1.3584877 | 0 |
| 1720223820 | 1.3584877 | 0 | 0.01 | 1.3581336 | 1.3627771 | 1.3568817 | 0 |
| 1720137420 | 1.3582882 | -0 | -0.13 | 1.3600089 | 1.3606822 | 1.3573904 | 0 |
| 1720051020 | 1.359994 | -0 | -0.32 | 1.3643931 | 1.3654704 | 1.358373 | 0 |
| 1719964620 | 1.3643681 | -0.01 | -0.44 | 1.3704631 | 1.3722536 | 1.3633756 | 0 |
| 1719878220 | 1.3704381 | 0.01 | 0.47 | 1.3641087 | 1.371655 | 1.3629616 | 0 |
| 1719791820 | 1.3640739 | -0 | -0.15 | 1.3657697 | 1.3657697 | 1.363221 | 0 |
| 1719705420 | 1.3660689 | 0 | 0.00 | 1.3660689 | 1.3660689 | 1.3660689 | 0 |
| 1719619020 | 1.3660689 | -0 | -0.04 | 1.3666226 | 1.3701588 | 1.3621736 | 0 |
| 1719532620 | 1.3665627 | -0 | -0.04 | 1.3673656 | 1.3673656 | 1.3642385 | 0 |
| 1719446220 | 1.3671412 | 0 | 0.32 | 1.362802 | 1.3675652 | 1.3620788 | 0 |
| 1719359820 | 1.362802 | 0 | 0.03 | 1.3623631 | 1.3648719 | 1.3588019 | 0 |
| 1719273420 | 1.3624479 | -0 | -0.32 | 1.3666723 | 1.3665677 | 1.36158 | 0 |
| 1719187020 | 1.3668121 | 0 | 0.16 | 1.3662984 | 1.3670665 | 1.3645726 | 0 |
| 1719100620 | 1.3645726 | -0 | -0.14 | 1.3645726 | 1.3645726 | 1.3645726 | 0 |
| 1719014220 | 1.3664679 | 0 | 0.10 | 1.3651063 | 1.3685628 | 1.3640739 | 0 |
| 1718927820 | 1.3650714 | -0 | -0.16 | 1.3673009 | 1.3689617 | 1.3644779 | 0 |
| 1718841420 | 1.3672261 | -0 | -0.08 | 1.3683233 | 1.3694605 | 1.3663682 | 0 |
| 1718755020 | 1.3683631 | 0 | 0.03 | 1.3680391 | 1.3725529 | 1.3675503 | 0 |
| 1718668620 | 1.3679942 | -0 | -0.29 | 1.3701488 | 1.3731514 | 1.3679642 | 0 |
| 1718582220 | 1.3719544 | 0 | 0.00 | 1.3719544 | 1.3719544 | 1.3719544 | 0 |
| 1718495820 | 1.3719544 | 0 | 0.00 | 1.3719544 | 1.3719544 | 1.3719544 | 0 |
| 1718409420 | 1.3719544 | 0 | 0.07 | 1.3710316 | 1.3747474 | 1.3693608 | 0 |
| 1718323020 | 1.3709568 | 0 | 0.16 | 1.3687573 | 1.3731514 | 1.3680889 | 0 |
| 1718236620 | 1.3688171 | -0 | -0.24 | 1.3721688 | 1.3730516 | 1.3645726 | 0 |
| 1718150220 | 1.3720541 | -0 | -0.05 | 1.3726277 | 1.3758447 | 1.3713557 | 0 |
| 1718063820 | 1.3727873 | 0 | 0.02 | 1.3725579 | 1.374947 | 1.3719993 | 0 |
| 1717977420 | 1.3725677 | -0 | -0.04 | 1.372109 | 1.3734556 | 1.3718297 | 0 |
| 1717891020 | 1.3731514 | 0 | 0.00 | 1.3731514 | 1.3731514 | 1.3731514 | 0 |
| 1717804620 | 1.3731514 | 0.01 | 0.71 | 1.3635551 | 1.3743484 | 1.3629516 | 0 |
| 1717718220 | 1.3635103 | -0 | -0.16 | 1.3656051 | 1.367665 | 1.3629068 | 0 |
| 1717631820 | 1.365655 | 0 | 0.10 | 1.364373 | 1.3707623 | 1.3631761 | 0 |
| 1717545420 | 1.3643033 | 0 | 0.35 | 1.3594902 | 1.3666674 | 1.3600836 | 0 |
| 1717459020 | 1.35957 | -0 | -0.18 | 1.3586423 | 1.3635751 | 1.3569315 | 0 |
| 1717372620 | 1.361979 | 0 | 0.00 | 1.361979 | 1.361979 | 1.361979 | 0 |
| 1717286220 | 1.361979 | 0 | 0.00 | 1.361979 | 1.361979 | 1.361979 | 0 |
| 1717199820 | 1.361979 | -0 | -0.22 | 1.3649866 | 1.3645726 | 1.3585475 | 0 |
| 1717113420 | 1.3650165 | -0 | -0.26 | 1.3683981 | 1.3702586 | 1.3626474 | 0 |
| 1717027020 | 1.3685628 | 0.01 | 0.53 | 1.36158 | 1.3689617 | 1.3616748 | 0 |
| 1716940620 | 1.3613905 | 0 | 0.13 | 1.35952 | 1.3620788 | 1.3581585 | 0 |
| 1716854220 | 1.3595999 | -0 | -0.28 | 1.36362 | 1.3636749 | 1.3582981 | 0 |
| 1716767820 | 1.3634753 | 0 | 0.02 | 1.3631761 | 1.3638744 | 1.3626025 | 0 |
| 1716681420 | 1.3631761 | -0 | -0.13 | 1.3631761 | 1.3649716 | 1.3631761 | 0 |
| 1716595020 | 1.3649716 | -0 | -0.36 | 1.3699393 | 1.3706576 | 1.3614354 | 0 |
| 1716508620 | 1.3698845 | 0 | 0.30 | 1.3658694 | 1.3710566 | 1.3622783 | 0 |
| 1716422220 | 1.3657697 | 0.01 | 0.37 | 1.3607371 | 1.3665677 | 1.360363 | 0 |
| 1716335820 | 1.3607272 | 0 | 0.13 | 1.3589964 | 1.3641886 | 1.35755 | 0 |
| 1716249420 | 1.3589865 | 0 | 0.11 | 1.357555 | 1.3603829 | 1.3562732 | 0 |
| 1716163020 | 1.3575051 | -0 | -0.07 | 1.3501084 | 1.3586623 | 1.3501084 | 0 |
| 1716076620 | 1.3583879 | 0 | 0.00 | 1.3583879 | 1.3583879 | 1.3583879 | 0 |
| 1715990220 | 1.3583879 | 0 | 0.02 | 1.3581236 | 1.361181 | 1.3539988 | 0 |
| 1715903820 | 1.3581635 | 0 | 0.13 | 1.3564677 | 1.3608818 | 1.3568767 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
