Canadian Dollar vs Australian Dollar (CADAUD)
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 | 0.00736 | 0.669821623589 | 1.0988 | 1.1083 | 1.0938 | 0 | 0 | FX |
| 4 | 0.017515 | 1.60888076462 | 1.088645 | 1.1083 | 1.0782 | 0 | 0 | FX |
| 12 | 0.00191 | 0.172968077881 | 1.10425 | 1.108735 | 1.066 | 0 | 0 | FX |
| 26 | 0.00937 | 0.85431121728 | 1.09679 | 1.12931 | 1.066 | 0 | 0 | FX |
| 52 | -0.003175 | -0.286207502693 | 1.109335 | 1.1461 | 1.066 | 0 | 0 | FX |
| 156 | -0.005615 | -0.50504823368 | 1.111775 | 1.1763263 | 1.04729 | 0 | 0 | FX |
| 260 | 0.007845 | 0.714275959083 | 1.098315 | 1.22908 | 0.9469298 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733270220 | 1.096235 | -0 | -0.32 | 1.09943 | 1.1011 | 1.0954 | 0 |
| 1733183820 | 1.09973 | 0 | 0.19 | 1.09751 | 1.1025012 | 1.0952 | 0 |
| 1733097420 | 1.097595 | 0 | 0.14 | 1.0961031 | 1.0980791 | 1.095488 | 0 |
| 1733011020 | 1.0961031 | -0 | -0.08 | 1.0979266 | 1.0979266 | 1.0961031 | 0 |
| 1732924620 | 1.097 | -0 | -0.01 | 1.09703 | 1.0988 | 1.0938 | 0 |
| 1732838220 | 1.09707 | -0 | -0.01 | 1.09721 | 1.1006 | 1.094 | 0 |
| 1732751820 | 1.09721 | -0 | -0.17 | 1.09903 | 1.099 | 1.0947 | 0 |
| 1732665420 | 1.099025 | 0 | 0.14 | 1.097425 | 1.1016999 | 1.0907 | 0 |
| 1732579020 | 1.097455 | -0 | -0.20 | 1.097505 | 1.1014 | 1.09662 | 0 |
| 1732492620 | 1.0996705 | 0 | 0.00 | 1.0996705 | 1.0996705 | 1.0996705 | 0 |
| 1732406220 | 1.0996705 | 0 | 0.00 | 1.0996705 | 1.0996705 | 1.0996705 | 0 |
| 1732319820 | 1.0996705 | 0 | 0.08 | 1.09859 | 1.1028 | 1.0956999 | 0 |
| 1732233420 | 1.09878 | -0 | -0.05 | 1.09932 | 1.102 | 1.0967 | 0 |
| 1732147020 | 1.09928 | 0 | 0.32 | 1.095445 | 1.1012 | 1.0969 | 0 |
| 1732060620 | 1.09576 | -0 | -0.04 | 1.09617 | 1.0993 | 1.0942 | 0 |
| 1731974220 | 1.096185 | -0 | -0.20 | 1.09813 | 1.1006 | 1.0954 | 0 |
| 1731887820 | 1.098365 | -0 | -0.01 | 1.0984853 | 1.0994165 | 1.095493 | 0 |
| 1731801420 | 1.0984853 | 0 | 0.04 | 1.0984853 | 1.0984853 | 1.0975429 | 0 |
| 1731715020 | 1.0981 | -0 | -0.33 | 1.101825 | 1.1024 | 1.0964 | 0 |
| 1731628620 | 1.10173 | 0 | 0.09 | 1.10062 | 1.10555 | 1.0995 | 0 |
| 1731542220 | 1.10077 | 0 | 0.23 | 1.098 | 1.1036 | 1.096 | 0 |
| 1731455820 | 1.09827 | 0.01 | 0.57 | 1.09196 | 1.1004 | 1.0929 | 0 |
| 1731369420 | 1.092065 | 0 | 0.01 | 1.091935 | 1.094 | 1.0886 | 0 |
| 1731283020 | 1.091965 | -0 | -0.08 | 1.090342 | 1.0939939 | 1.0885479 | 0 |
| 1731196620 | 1.0928236 | 0 | 0.00 | 1.0928236 | 1.0928236 | 1.0928236 | 0 |
| 1731110220 | 1.0928236 | 0.01 | 1.18 | 1.08022 | 1.095 | 1.0817 | 0 |
| 1731023820 | 1.08005 | -0.01 | -1.08 | 1.09183 | 1.088 | 1.0782 | 0 |
| 1730937420 | 1.09179 | 0 | 0.28 | 1.08868 | 1.1004 | 1.0882 | 0 |
| 1730851020 | 1.088735 | -0 | -0.34 | 1.09261 | 1.0912 | 1.0864 | 0 |
| 1730764620 | 1.092485 | 0 | 0.23 | 1.08962 | 1.094081 | 1.0875 | 0 |
| 1730678220 | 1.089945 | -0.01 | -0.51 | 1.0955123 | 1.0981599 | 1.085205 | 0 |
| 1730591820 | 1.0955123 | -0 | -0.23 | 1.0981599 | 1.0981599 | 1.0955123 | 0 |
| 1730505420 | 1.0980807 | 0.01 | 0.65 | 1.09124 | 1.0984925 | 1.0874 | 0 |
| 1730419020 | 1.090987 | -0 | -0.26 | 1.093815 | 1.0989 | 1.089799 | 0 |
| 1730332620 | 1.0938699 | -0 | -0.17 | 1.0952 | 1.0987 | 1.0895999 | 0 |
| 1730246220 | 1.095695 | 0 | 0.17 | 1.09375 | 1.0978 | 1.0945 | 0 |
| 1730159820 | 1.09381 | 0 | 0.37 | 1.089835 | 1.0944 | 1.0885 | 0 |
| 1730073420 | 1.089745 | -0 | -0.04 | 1.090218 | 1.0907048 | 1.0863708 | 0 |
| 1729986960 | 1.090218 | -0 | -0.00 | 1.090218 | 1.0902512 | 1.090218 | 0 |
| 1729900620 | 1.0902512 | 0 | 0.20 | 1.0879615 | 1.0912 | 1.0855999 | 0 |
| 1729814220 | 1.088065 | -0 | -0.10 | 1.08925 | 1.0899 | 1.0833911 | 0 |
| 1729727820 | 1.089205 | 0.01 | 0.58 | 1.0831249 | 1.092 | 1.0828 | 0 |
| 1729641420 | 1.082915 | -0 | -0.33 | 1.08639 | 1.0846 | 1.0805 | 0 |
| 1729555020 | 1.08651 | 0.01 | 0.67 | 1.0789 | 1.0868 | 1.0778 | 0 |
| 1729468620 | 1.07932 | -0 | -0.10 | 1.0803946 | 1.081368 | 1.0770614 | 0 |
| 1729382220 | 1.0803946 | -0 | -0.07 | 1.0805946 | 1.0811967 | 1.0803946 | 0 |
| 1729295820 | 1.0811967 | -0 | -0.06 | 1.08188 | 1.0822 | 1.0787 | 0 |
| 1729209420 | 1.081875 | -0.01 | -0.81 | 1.090795 | 1.0874 | 1.0813 | 0 |
| 1729123020 | 1.090735 | 0 | 0.44 | 1.086695 | 1.0916999 | 1.0834 | 0 |
| 1729036620 | 1.08597 | 0.01 | 0.78 | 1.07728 | 1.085985 | 1.0758 | 0 |
| 1728950220 | 1.07755 | -0 | -0.04 | 1.07804 | 1.0815999 | 1.0763 | 0 |
| 1728863820 | 1.07799 | 0 | 0.02 | 1.0763455 | 1.07986 | 1.0755022 | 0 |
| 1728777420 | 1.0778133 | 0 | 0.00 | 1.0778133 | 1.0778133 | 1.0778133 | 0 |
| 1728691020 | 1.0778133 | -0 | -0.14 | 1.07915 | 1.0815999 | 1.0743 | 0 |
| 1728604620 | 1.07936 | -0.01 | -0.60 | 1.086015 | 1.084915 | 1.0787 | 0 |
| 1728518220 | 1.0859049 | -0 | -0.08 | 1.086695 | 1.089 | 1.0835 | 0 |
| 1728431820 | 1.086775 | 0 | 0.01 | 1.086665 | 1.0915999 | 1.085 | 0 |
| 1728345420 | 1.0866985 | 0 | 0.35 | 1.08329 | 1.0902573 | 1.081 | 0 |
| 1728259020 | 1.08291 | -0 | -0.15 | 1.0845533 | 1.0860974 | 1.0802552 | 0 |
| 1728172620 | 1.0845533 | 0.01 | 0.55 | 1.0802552 | 1.0845533 | 1.0786 | 0 |
| 1728086220 | 1.0786 | 0 | 0.11 | 1.07735 | 1.0864 | 1.0767 | 0 |
| 1727999820 | 1.0774 | 0 | 0.21 | 1.07549 | 1.0812394 | 1.0762 | 0 |
| 1727913420 | 1.075185 | -0 | -0.18 | 1.0771599 | 1.0783 | 1.0736 | 0 |
| 1727827020 | 1.07715 | 0.01 | 0.77 | 1.06912 | 1.0789 | 1.0661 | 0 |
| 1727740620 | 1.0689401 | -0 | -0.09 | 1.06968 | 1.0709 | 1.066 | 0 |
| 1727654220 | 1.06987 | 0 | 0.03 | 1.0695208 | 1.0728822 | 1.0682797 | 0 |
| 1727567760 | 1.0695208 | -0 | -0.14 | 1.0695208 | 1.0710451 | 1.0695208 | 0 |
| 1727481360 | 1.0710451 | -0.01 | -0.51 | 1.076735 | 1.0791 | 1.0692 | 0 |
| 1727395020 | 1.07654 | -0.01 | -0.99 | 1.087335 | 1.0852 | 1.0752 | 0 |
| 1727308620 | 1.087265 | 0.01 | 0.76 | 1.07891 | 1.0879 | 1.0797 | 0 |
| 1727222220 | 1.0791 | -0 | -0.20 | 1.08159 | 1.0848 | 1.0772 | 0 |
| 1727135820 | 1.0813 | -0 | -0.12 | 1.08245 | 1.0834 | 1.0786 | 0 |
| 1727049420 | 1.08259 | -0 | -0.23 | 1.0851105 | 1.0861116 | 1.082 | 0 |
| 1726963020 | 1.0851105 | 0 | 0.16 | 1.0851105 | 1.0851105 | 1.0826674 | 0 |
| 1726876620 | 1.0834 | 0 | 0.07 | 1.08275 | 1.0861 | 1.0799 | 0 |
| 1726790220 | 1.08267 | -0 | -0.33 | 1.0859 | 1.084 | 1.0787 | 0 |
| 1726703820 | 1.086235 | -0 | -0.15 | 1.08817 | 1.09 | 1.082 | 0 |
| 1726617420 | 1.0879049 | -0 | -0.20 | 1.090015 | 1.0911 | 1.0869899 | 0 |
| 1726531020 | 1.0901 | -0.01 | -0.63 | 1.09685 | 1.096 | 1.0876652 | 0 |
| 1726444620 | 1.097015 | -0 | -0.06 | 1.0978528 | 1.0987205 | 1.0946896 | 0 |
| 1726358220 | 1.0976999 | 0 | 0.00 | 1.0976999 | 1.0976999 | 1.0976999 | 0 |
| 1726271820 | 1.0976999 | 0 | 0.26 | 1.09516 | 1.0994 | 1.0946 | 0 |
| 1726185420 | 1.0949 | -0.01 | -0.77 | 1.10331 | 1.10616 | 1.0945 | 0 |
| 1726099020 | 1.10345 | -0 | -0.08 | 1.10425 | 1.108735 | 1.1029 | 0 |
| 1726012620 | 1.10438 | -0 | -0.27 | 1.107245 | 1.1073 | 1.1025 | 0 |
| 1725926220 | 1.107395 | 0 | 0.19 | 1.10548 | 1.1089 | 1.1033 | 0 |
| 1725839820 | 1.10535 | 0 | 0.08 | 1.1044448 | 1.1066577 | 1.1035587 | 0 |
| 1725753420 | 1.1044448 | -0 | -0.07 | 1.1044448 | 1.105242 | 1.1044448 | 0 |
| 1725667020 | 1.105242 | 0.01 | 0.57 | 1.099065 | 1.1061 | 1.0961 | 0 |
| 1725580620 | 1.098925 | -0 | -0.30 | 1.10227 | 1.1023 | 1.0976291 | 0 |
| 1725494220 | 1.1022 | 0 | 0.20 | 1.099715 | 1.1028 | 1.0961 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
