Canadian Dollar vs New Zealand Dollar (CADNZD)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0059167 | -0.481065764707 | 1.229915 | 1.2371 | 1.2225 | 0 | 0 | FX |
| 4 | 0.0032883 | 0.269376018874 | 1.22071 | 1.245377 | 1.2034649 | 0 | 0 | FX |
| 12 | -0.0012912 | -0.105379177737 | 1.2252895 | 1.2703703 | 1.1941339 | 0 | 0 | FX |
| 26 | 0.0292533 | 2.4484973781 | 1.194745 | 1.2703703 | 1.160955 | 0 | 0 | FX |
| 52 | 0.0251333 | 2.09642453487 | 1.198865 | 1.2703703 | 1.160955 | 0 | 0 | FX |
| 156 | 0.0533383 | 4.55625886252 | 1.17066 | 1.31137 | 1.133975 | 0 | 0 | FX |
| 260 | 0.0285431 | 2.38763443415 | 1.1954552 | 1.31137 | 1.07188 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740182220 | 1.2250365 | 0 | 0.09 | 1.22377 | 1.2257035 | 1.223045 | 0 |
| 1740095820 | 1.2239943 | -0.01 | -0.64 | 1.231675 | 1.2296502 | 1.2225 | 0 |
| 1740009420 | 1.231905 | -0 | -0.29 | 1.2354099 | 1.23349 | 1.229655 | 0 |
| 1739923020 | 1.23549 | 0.01 | 0.46 | 1.230015 | 1.2371 | 1.23266 | 0 |
| 1739836620 | 1.229875 | -0 | -0.02 | 1.2299 | 1.230573 | 1.22815 | 0 |
| 1739750220 | 1.2301105 | 0 | 0.00 | 1.2301105 | 1.2301105 | 1.2301105 | 0 |
| 1739663820 | 1.2301105 | 0 | 0.00 | 1.2301105 | 1.2301105 | 1.2301105 | 0 |
| 1739577420 | 1.2301105 | -0.01 | -0.85 | 1.240475 | 1.24032 | 1.2295072 | 0 |
| 1739491020 | 1.240625 | 0 | 0.08 | 1.2395799 | 1.245377 | 1.238695 | 0 |
| 1739404620 | 1.23964 | 0 | 0.21 | 1.237055 | 1.24526 | 1.23675 | 0 |
| 1739318220 | 1.23705 | -0 | -0.08 | 1.23799 | 1.2386799 | 1.233895 | 0 |
| 1739231820 | 1.2379849 | 0 | 0.11 | 1.23586 | 1.239065 | 1.231125 | 0 |
| 1739145420 | 1.2366021 | 0 | 0.00 | 1.2366021 | 1.2366021 | 1.2366021 | 0 |
| 1739059020 | 1.2366021 | 0 | 0.00 | 1.2366021 | 1.2366021 | 1.2366021 | 0 |
| 1738972620 | 1.2366021 | 0 | 0.39 | 1.231695 | 1.23834 | 1.2280899 | 0 |
| 1738886220 | 1.231835 | 0 | 0.32 | 1.227935 | 1.233 | 1.2297149 | 0 |
| 1738799820 | 1.227955 | -0.01 | -0.59 | 1.23531 | 1.233345 | 1.2272 | 0 |
| 1738713420 | 1.23523 | 0 | 0.21 | 1.232015 | 1.23843 | 1.23343 | 0 |
| 1738627020 | 1.232615 | 0.01 | 1.02 | 1.22037 | 1.235075 | 1.221145 | 0 |
| 1738540620 | 1.220135 | 0 | 0.00 | 1.22061 | 1.2270502 | 1.2034649 | 0 |
| 1738454220 | 1.2200991 | 0 | 0.00 | 1.2200991 | 1.2200991 | 1.2200991 | 0 |
| 1738367820 | 1.2200991 | -0 | -0.34 | 1.224535 | 1.2254449 | 1.218515 | 0 |
| 1738281420 | 1.224285 | -0 | -0.14 | 1.22576 | 1.2294099 | 1.2170049 | 0 |
| 1738195020 | 1.225985 | 0 | 0.02 | 1.22568 | 1.22869 | 1.223865 | 0 |
| 1738108620 | 1.225755 | 0 | 0.05 | 1.22539 | 1.2297849 | 1.224915 | 0 |
| 1738022220 | 1.2252 | 0 | 0.04 | 1.22071 | 1.225815 | 1.22099 | 0 |
| 1737935820 | 1.2246783 | 0 | 0.00 | 1.2246783 | 1.2246783 | 1.2246783 | 0 |
| 1737849420 | 1.2246783 | 0 | 0.00 | 1.2246783 | 1.2246783 | 1.2246783 | 0 |
| 1737763020 | 1.2246783 | -0 | -0.07 | 1.2258 | 1.2346548 | 1.21913 | 0 |
| 1737676620 | 1.2254799 | -0 | -0.11 | 1.226795 | 1.2297499 | 1.2237838 | 0 |
| 1737590220 | 1.226775 | -0 | -0.40 | 1.23209 | 1.23405 | 1.22617 | 0 |
| 1737503820 | 1.23176 | 0 | 0.09 | 1.230645 | 1.232345 | 1.22644 | 0 |
| 1737417420 | 1.23065 | -0.01 | -0.48 | 1.236065 | 1.23566 | 1.2301899 | 0 |
| 1737331020 | 1.236565 | -0 | -0.06 | 1.2373371 | 1.2393722 | 1.2343139 | 0 |
| 1737244620 | 1.2373371 | -0 | -0.02 | 1.2390946 | 1.2390946 | 1.2360922 | 0 |
| 1737158220 | 1.2375567 | -0 | -0.10 | 1.2389349 | 1.2452129 | 1.236305 | 0 |
| 1737071820 | 1.238835 | -0 | -0.12 | 1.24045 | 1.2448601 | 1.236205 | 0 |
| 1736985420 | 1.2402899 | -0 | -0.27 | 1.24369 | 1.2439977 | 1.237215 | 0 |
| 1736899020 | 1.2436799 | 0 | 0.10 | 1.242665 | 1.24517 | 1.23656 | 0 |
| 1736812620 | 1.24244 | -0 | -0.33 | 1.246775 | 1.25062 | 1.240895 | 0 |
| 1736726220 | 1.2466 | -0 | -0.03 | 1.2469898 | 1.2488 | 1.2412266 | 0 |
| 1736639820 | 1.2469898 | -0 | -0.09 | 1.2469898 | 1.2481043 | 1.2469898 | 0 |
| 1736553420 | 1.2481043 | 0.01 | 0.53 | 1.2417141 | 1.250445 | 1.24056 | 0 |
| 1736467020 | 1.241475 | 0 | 0.06 | 1.240825 | 1.245975 | 1.23962 | 0 |
| 1736380620 | 1.240785 | 0.01 | 0.44 | 1.2354 | 1.242635 | 1.235645 | 0 |
| 1736294220 | 1.235405 | -0 | -0.11 | 1.2368349 | 1.23669 | 1.22817 | 0 |
| 1736207820 | 1.236815 | 0 | 0.29 | 1.23294 | 1.237595 | 1.2293099 | 0 |
| 1736121420 | 1.233195 | -0.01 | -0.68 | 1.2416401 | 1.2416401 | 1.2291259 | 0 |
| 1736035020 | 1.2416401 | 0 | 0.00 | 1.2416401 | 1.2416401 | 1.2402342 | 0 |
| 1735948620 | 1.2416401 | 0 | 0.02 | 1.241115 | 1.24178 | 1.23278 | 0 |
| 1735862220 | 1.24133 | -0 | -0.11 | 1.242725 | 1.2417848 | 1.23401 | 0 |
| 1735775820 | 1.242655 | 0.01 | 0.56 | 1.2424751 | 1.2431554 | 1.240955 | 0 |
| 1735689420 | 1.235695 | 0 | 0.00 | 1.235695 | 1.235695 | 1.235695 | 0 |
| 1735603020 | 1.235695 | 0 | 0.36 | 1.23119 | 1.2366988 | 1.226265 | 0 |
| 1735516620 | 1.23123 | -0 | -0.01 | 1.2314064 | 1.2339038 | 1.2284383 | 0 |
| 1735430220 | 1.2314064 | 0 | 0.01 | 1.2314064 | 1.2314064 | 1.2304415 | 0 |
| 1735343760 | 1.2312625 | -0 | -0.21 | 1.233705 | 1.235705 | 1.230335 | 0 |
| 1735257420 | 1.233855 | 0 | 0.07 | 1.23287 | 1.23472 | 1.231315 | 0 |
| 1735171020 | 1.23294 | -0 | -0.00 | 1.2330075 | 1.2703703 | 1.1941339 | 0 |
| 1735084620 | 1.232952 | 0 | 0.06 | 1.232265 | 1.248396 | 1.2245559 | 0 |
| 1734998220 | 1.23223 | 0 | 0.01 | 1.232095 | 1.232985 | 1.228535 | 0 |
| 1734911820 | 1.23208 | 0 | 0.04 | 1.2316039 | 1.2361351 | 1.2269322 | 0 |
| 1734825420 | 1.2316039 | 0 | 0.22 | 1.2318265 | 1.2332067 | 1.2289317 | 0 |
| 1734739020 | 1.2289317 | -0 | -0.40 | 1.234115 | 1.2349763 | 1.2288478 | 0 |
| 1734652620 | 1.233855 | 0 | 0.21 | 1.230855 | 1.234755 | 1.227485 | 0 |
| 1734566220 | 1.231305 | 0.02 | 1.45 | 1.21361 | 1.232425 | 1.214505 | 0 |
| 1734479820 | 1.21373 | 0 | 0.06 | 1.21302 | 1.21728 | 1.2124649 | 0 |
| 1734393420 | 1.213005 | -0.01 | -0.42 | 1.21819 | 1.2185474 | 1.21296 | 0 |
| 1734307020 | 1.21818 | -0 | -0.14 | 1.2152116 | 1.220505 | 1.2141533 | 0 |
| 1734220620 | 1.2198993 | 0 | 0.00 | 1.2198993 | 1.2198993 | 1.2198993 | 0 |
| 1734134220 | 1.2198993 | 0 | 0.08 | 1.21912 | 1.221192 | 1.217205 | 0 |
| 1734047820 | 1.21898 | -0 | -0.07 | 1.22013 | 1.2208368 | 1.21595 | 0 |
| 1733961420 | 1.21986 | 0 | 0.33 | 1.21604 | 1.223895 | 1.2162949 | 0 |
| 1733875020 | 1.2158199 | 0.01 | 0.97 | 1.20429 | 1.21864 | 1.20878 | 0 |
| 1733788620 | 1.20415 | -0.01 | -0.60 | 1.21084 | 1.21588 | 1.2024227 | 0 |
| 1733702220 | 1.2114491 | 0 | 0.00 | 1.2114491 | 1.2114491 | 1.2114491 | 0 |
| 1733615820 | 1.2114491 | 0 | 0.00 | 1.2114491 | 1.2114491 | 1.2114491 | 0 |
| 1733529420 | 1.2114491 | -0 | -0.08 | 1.21238 | 1.21874 | 1.20194 | 0 |
| 1733443020 | 1.21238 | 0.64 | 111.06 | 1.21325 | 1.2153099 | 1.20948 | 0 |
| 1733356620 | 0.574437 | -0.634248 | -52.47 | 1.20868 | 1.2197233 | 0.574437 | 0 |
| 1733270220 | 1.208685 | -0 | -0.12 | 1.20984 | 1.2118464 | 1.20771 | 0 |
| 1733183820 | 1.2101599 | 0 | 0.16 | 1.20823 | 1.212085 | 1.20576 | 0 |
| 1733097420 | 1.208285 | -0.02 | -1.31 | 1.2243314 | 1.2250602 | 1.2051982 | 0 |
| 1733011020 | 1.2243314 | 0.02 | 1.40 | 1.2252895 | 1.2252895 | 1.20747 | 0 |
| 1732924620 | 1.20747 | -0 | -0.28 | 1.21072 | 1.2252895 | 1.1986623 | 0 |
| 1732838220 | 1.210815 | 0 | 0.11 | 1.209775 | 1.213555 | 1.20934 | 0 |
| 1732751820 | 1.20952 | -0.01 | -0.79 | 1.2191749 | 1.21227 | 1.2048 | 0 |
| 1732665420 | 1.219115 | -0 | -0.11 | 1.22107 | 1.2217252 | 1.210365 | 0 |
| 1732579020 | 1.220425 | -0 | -0.40 | 1.22435 | 1.226335 | 1.219945 | 0 |
| 1732492620 | 1.2253167 | 0 | 0.00 | 1.2253167 | 1.2253167 | 1.2253167 | 0 |
| 1732406220 | 1.2253167 | -0 | -0.05 | 1.22598 | 1.2273068 | 1.2253167 | 0 |
| 1732319820 | 1.22598 | 0 | 0.38 | 1.22103 | 1.2401247 | 1.2227389 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
