Canadian Dollar vs Pound Sterling (CADGBP)
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 | -0.004585 | -0.847543786681 | 0.540975 | 0.54406 | 0.53248 | 0 | 0 | FX |
| 4 | -0.02526 | -4.49746283272 | 0.56165 | 0.56234 | 0.53248 | 0 | 0 | FX |
| 12 | -0.013875 | -2.52151236223 | 0.550265 | 0.5764 | 0.53248 | 0 | 0 | FX |
| 26 | -0.02456 | -4.37828683483 | 0.56095 | 0.5764 | 0.53248 | 0 | 0 | FX |
| 52 | -0.04281 | -7.39122928177 | 0.5792 | 0.5922 | 0.53248 | 0 | 0 | FX |
| 156 | -0.06531 | -10.8542463021 | 0.6017 | 0.700315 | 0.53248 | 0 | 0 | FX |
| 260 | -0.03427 | -6.00532716504 | 0.57066 | 0.700315 | 0.53248 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741823820 | 0.537 | 0.00175 | 0.33 | 0.53529 | 0.53731 | 0.5341 | 0 |
| 1741737420 | 0.53525 | -0.003035 | -0.56 | 0.538335 | 0.537935 | 0.5324799 | 0 |
| 1741651020 | 0.538285 | -0.000515 | -0.10 | 0.5378849 | 0.54034 | 0.5356 | 0 |
| 1741564620 | 0.5387999 | 0 | 0.00 | 0.5387999 | 0.5387999 | 0.5387999 | 0 |
| 1741478220 | 0.5387999 | 0 | 0.00 | 0.5387999 | 0.5387999 | 0.5387999 | 0 |
| 1741391820 | 0.5387999 | -0.004225 | -0.78 | 0.543035 | 0.5426 | 0.53702 | 0 |
| 1741305420 | 0.543025 | 0.0020551 | 0.38 | 0.540975 | 0.54406 | 0.5396 | 0 |
| 1741219020 | 0.5409699 | -0.001945 | -0.36 | 0.542865 | 0.54269 | 0.5387999 | 0 |
| 1741132620 | 0.542915 | -0.000385 | -0.07 | 0.543155 | 0.5456 | 0.5389 | 0 |
| 1741046220 | 0.5433 | -0.00611 | -1.11 | 0.5494 | 0.5504 | 0.542 | 0 |
| 1740959820 | 0.54941 | -0.00039 | -0.07 | 0.5498 | 0.550265 | 0.549275 | 0 |
| 1740873420 | 0.5498 | 0 | 0.00 | 0.5498 | 0.5498 | 0.5498 | 0 |
| 1740787020 | 0.5498 | 0.000265 | 0.05 | 0.549505 | 0.551585 | 0.549 | 0 |
| 1740700620 | 0.549535 | -0.00043 | -0.08 | 0.54997 | 0.550995 | 0.548355 | 0 |
| 1740614220 | 0.549965 | -0.0018 | -0.33 | 0.55177 | 0.552345 | 0.5485 | 0 |
| 1740527820 | 0.5517649 | -0.003365 | -0.61 | 0.5550699 | 0.555765 | 0.5513 | 0 |
| 1740441420 | 0.55513 | -0.00112 | -0.20 | 0.556315 | 0.55744 | 0.555 | 0 |
| 1740355020 | 0.55625 | 0.00015 | 0.03 | 0.5561 | 0.5565 | 0.55565 | 0 |
| 1740268620 | 0.5561 | 0 | 0.00 | 0.5561 | 0.5561 | 0.5561 | 0 |
| 1740182220 | 0.5561 | -0.000695 | -0.12 | 0.55681 | 0.55791 | 0.5558999 | 0 |
| 1740095820 | 0.556795 | -0.00132 | -0.24 | 0.558005 | 0.5587 | 0.55656 | 0 |
| 1740009420 | 0.558115 | -0.00011 | -0.02 | 0.558185 | 0.5598 | 0.5578 | 0 |
| 1739923020 | 0.558225 | -0.000315 | -0.06 | 0.558585 | 0.5597 | 0.5574 | 0 |
| 1739836620 | 0.55854 | -0.00136 | -0.24 | 0.5602549 | 0.5607 | 0.5577 | 0 |
| 1739750220 | 0.5598999 | 0 | 0.00 | 0.5598999 | 0.5598999 | 0.5598999 | 0 |
| 1739663820 | 0.5598999 | 0 | 0.00 | 0.5598999 | 0.5598999 | 0.5598999 | 0 |
| 1739577420 | 0.5598999 | -0.00093 | -0.17 | 0.560735 | 0.56193 | 0.5588999 | 0 |
| 1739491020 | 0.56083 | -0.00067 | -0.12 | 0.56165 | 0.5623399 | 0.5595 | 0 |
| 1739404620 | 0.5615 | -0.0007 | -0.12 | 0.56216 | 0.5638 | 0.5611 | 0 |
| 1739318220 | 0.5622 | -0.002155 | -0.38 | 0.5643399 | 0.5657 | 0.5619 | 0 |
| 1739231820 | 0.564355 | 0.000455 | 0.08 | 0.56315 | 0.5653 | 0.5612 | 0 |
| 1739145420 | 0.5639 | 0 | 0.00 | 0.5639 | 0.5639 | 0.5639 | 0 |
| 1739059020 | 0.5639 | 0 | 0.00 | 0.5639 | 0.5639 | 0.5639 | 0 |
| 1738972620 | 0.5639 | 0.0019 | 0.34 | 0.5620349 | 0.56462 | 0.5598999 | 0 |
| 1738886220 | 0.562 | 0.0033551 | 0.60 | 0.558705 | 0.563515 | 0.5578999 | 0 |
| 1738799820 | 0.5586449 | -0.000515 | -0.09 | 0.559165 | 0.5601 | 0.5578 | 0 |
| 1738713420 | 0.55916 | 0.001275 | 0.23 | 0.55766 | 0.5602 | 0.5564 | 0 |
| 1738627020 | 0.557885 | 0.005 | 0.90 | 0.55289 | 0.5583 | 0.5505 | 0 |
| 1738540620 | 0.552885 | -0.001615 | -0.29 | 0.5545 | 0.5545 | 0.55071 | 0 |
| 1738454220 | 0.5545 | 0 | 0.00 | 0.5545 | 0.5545 | 0.5545 | 0 |
| 1738367820 | 0.5545 | -0.0009 | -0.16 | 0.55543 | 0.558235 | 0.554255 | 0 |
| 1738281420 | 0.5554 | -0.00217 | -0.39 | 0.55757 | 0.558505 | 0.551585 | 0 |
| 1738195020 | 0.55757 | -0.000635 | -0.11 | 0.558065 | 0.55884 | 0.5561 | 0 |
| 1738108620 | 0.5582049 | 0.0009449 | 0.17 | 0.557355 | 0.559575 | 0.5576 | 0 |
| 1738022220 | 0.55726 | -0.00124 | -0.22 | 0.55797 | 0.5592 | 0.5557 | 0 |
| 1737935820 | 0.5585 | 0 | 0.00 | 0.5585 | 0.5585 | 0.5585 | 0 |
| 1737849420 | 0.5585 | 0 | 0.00 | 0.5585 | 0.5585 | 0.5585 | 0 |
| 1737763020 | 0.5585 | -0.00452 | -0.80 | 0.563025 | 0.5632 | 0.558 | 0 |
| 1737676620 | 0.56302 | -0.00117 | -0.21 | 0.56419 | 0.5651 | 0.5613 | 0 |
| 1737590220 | 0.56419 | -0.001005 | -0.18 | 0.565405 | 0.56667 | 0.56345 | 0 |
| 1737503820 | 0.565195 | -0.001805 | -0.32 | 0.56696 | 0.5663 | 0.5636 | 0 |
| 1737417420 | 0.5669999 | -0.00063 | -0.11 | 0.56744 | 0.5692 | 0.5663 | 0 |
| 1737331020 | 0.56763 | 0.00083 | 0.15 | 0.56757 | 0.568235 | 0.5668 | 0 |
| 1737244620 | 0.5668 | 0 | 0.00 | 0.5668 | 0.5668 | 0.5668 | 0 |
| 1737158220 | 0.5668 | -0.00099 | -0.17 | 0.567785 | 0.570615 | 0.5663 | 0 |
| 1737071820 | 0.56779 | -0.002345 | -0.41 | 0.570205 | 0.5708299 | 0.5672 | 0 |
| 1736985420 | 0.5701349 | -0.00047 | -0.08 | 0.570655 | 0.5725749 | 0.567875 | 0 |
| 1736899020 | 0.570605 | 0.00142 | 0.25 | 0.569175 | 0.57249 | 0.5685 | 0 |
| 1736812620 | 0.569185 | 0.000845 | 0.15 | 0.568385 | 0.572775 | 0.568435 | 0 |
| 1736726220 | 0.56834 | 0.00124 | 0.22 | 0.5671 | 0.5684399 | 0.5671 | 0 |
| 1736639820 | 0.5671 | 0 | 0.00 | 0.5671 | 0.5671 | 0.5671 | 0 |
| 1736553420 | 0.5671 | 0.002515 | 0.45 | 0.564565 | 0.5683 | 0.5632 | 0 |
| 1736467020 | 0.564585 | 0.00185 | 0.33 | 0.562775 | 0.56728 | 0.563685 | 0 |
| 1736380620 | 0.562735 | 0.004805 | 0.86 | 0.55794 | 0.5636 | 0.5578 | 0 |
| 1736294220 | 0.55793 | 0.00049 | 0.09 | 0.557375 | 0.55863 | 0.5558 | 0 |
| 1736207820 | 0.55744 | 0.00016 | 0.03 | 0.557345 | 0.55946 | 0.5555 | 0 |
| 1736121420 | 0.55728 | -2.0E-5 | -0.00 | 0.5573 | 0.557565 | 0.55679 | 0 |
| 1736035020 | 0.5573 | 0 | 0.00 | 0.5573 | 0.5573 | 0.5573 | 0 |
| 1735948620 | 0.5573 | -0.003485 | -0.62 | 0.5607799 | 0.561 | 0.5565 | 0 |
| 1735862220 | 0.560785 | 0.00508 | 0.91 | 0.55559 | 0.5616 | 0.5542 | 0 |
| 1735775820 | 0.555705 | 0.000385 | 0.07 | 0.5555 | 0.556 | 0.5545 | 0 |
| 1735689420 | 0.55532 | 0 | 0.00 | 0.55532 | 0.55532 | 0.55532 | 0 |
| 1735603020 | 0.55532 | 0.00338 | 0.61 | 0.5519349 | 0.556 | 0.5515 | 0 |
| 1735516620 | 0.55194 | 0.00024 | 0.04 | 0.5517 | 0.552045 | 0.55127 | 0 |
| 1735430220 | 0.5517 | 0 | 0.00 | 0.5517 | 0.5517 | 0.5517 | 0 |
| 1735343760 | 0.5517 | -0.00222 | -0.40 | 0.553925 | 0.5554 | 0.5508999 | 0 |
| 1735257420 | 0.55392 | -0.00158 | -0.28 | 0.55541 | 0.5554 | 0.5535 | 0 |
| 1735171020 | 0.5555 | -0.0001 | -0.02 | 0.5555 | 0.5764 | 0.5363 | 0 |
| 1735084620 | 0.5556 | 0.0005 | 0.09 | 0.55509 | 0.556025 | 0.5521 | 0 |
| 1734998220 | 0.5551 | 0.001155 | 0.21 | 0.55399 | 0.5558999 | 0.5526 | 0 |
| 1734911820 | 0.553945 | -0.001355 | -0.24 | 0.5553 | 0.5553 | 0.553625 | 0 |
| 1734825420 | 0.5553 | 0 | 0.00 | 0.5553 | 0.5553 | 0.5553 | 0 |
| 1734739020 | 0.5553 | -0.00025 | -0.05 | 0.55557 | 0.556605 | 0.5524 | 0 |
| 1734652620 | 0.55555 | 0.0053 | 0.96 | 0.550265 | 0.5562 | 0.548385 | 0 |
| 1734566220 | 0.55025 | 0.000525 | 0.10 | 0.549825 | 0.55144 | 0.54864 | 0 |
| 1734479820 | 0.549725 | -0.00378 | -0.68 | 0.553585 | 0.5534 | 0.5489 | 0 |
| 1734393420 | 0.553505 | -0.00318 | -0.57 | 0.556705 | 0.5567 | 0.5531 | 0 |
| 1734307020 | 0.556685 | 0.000385 | 0.07 | 0.5563 | 0.557115 | 0.5563 | 0 |
| 1734220620 | 0.5563 | 0 | 0.00 | 0.5563 | 0.5563 | 0.5563 | 0 |
| 1734134220 | 0.5563 | 0.001515 | 0.27 | 0.55489 | 0.5574 | 0.554475 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
