Canadian Dollar vs Swedish Krona (CADSEK)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0855 | -1.1031688687 | 7.7504 | 7.7922 | 7.575 | 0 | 0 | FX |
| 4 | -0.0793 | -1.02399214896 | 7.7442 | 7.8561 | 7.575 | 0 | 0 | FX |
| 12 | -0.1682 | -2.14729800462 | 7.8331 | 7.9019 | 7.5116 | 0 | 0 | FX |
| 26 | -0.11795 | -1.51551166989 | 7.78285 | 8.0342 | 7.5116 | 0 | 0 | FX |
| 52 | -0.2555 | -3.22584717944 | 7.9204 | 8.33775 | 7.5023 | 0 | 0 | FX |
| 156 | 0.76465 | 11.081482555 | 6.90025 | 10.160669 | 6.7531 | 0 | 0 | FX |
| 260 | 0.43135 | 5.96318543454 | 7.23355 | 10.160669 | 6.3814 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723075020 | 7.6155 | -0.03 | -0.38 | 7.6435 | 7.6684 | 7.5785 | 0 |
| 1722988620 | 7.64445 | 0.01 | 0.13 | 7.6328 | 7.7123 | 7.5946 | 0 |
| 1722902220 | 7.6345 | 0 | 0.06 | 7.6306 | 7.6762 | 7.575 | 0 |
| 1722815820 | 7.62955 | 0.01 | 0.17 | 7.6246 | 7.63145 | 7.59905 | 0 |
| 1722729420 | 7.6163 | 0 | 0.00 | 7.6163 | 7.6163 | 7.6163 | 0 |
| 1722643020 | 7.6163 | -0.11 | -1.48 | 7.73505 | 7.7508 | 7.5901 | 0 |
| 1722556620 | 7.731 | -0.02 | -0.25 | 7.75015 | 7.7922 | 7.7038 | 0 |
| 1722470220 | 7.75015 | -0.02 | -0.30 | 7.7753 | 7.78045 | 7.7138 | 0 |
| 1722383820 | 7.77365 | -0.05 | -0.61 | 7.8224 | 7.85345 | 7.7443 | 0 |
| 1722297420 | 7.8212 | 0 | 0.02 | 7.823 | 7.8428 | 7.8002 | 0 |
| 1722124800 | 7.8196 | 0 | 0.00 | 7.8196 | 7.8196 | 7.8196 | 0 |
| 1722124620 | 7.8196 | 0 | 0.00 | 7.8196 | 7.8196 | 7.8196 | 0 |
| 1722038220 | 7.8196 | -0.02 | -0.19 | 7.83595 | 7.8561 | 7.7886 | 0 |
| 1721951820 | 7.83475 | 0.03 | 0.40 | 7.80405 | 7.8511 | 7.7738 | 0 |
| 1721865420 | 7.80355 | -0.01 | -0.13 | 7.81385 | 7.851 | 7.7922 | 0 |
| 1721779020 | 7.8134 | 0.02 | 0.23 | 7.7956 | 7.8333 | 7.7854 | 0 |
| 1721692620 | 7.7952 | 0.02 | 0.31 | 7.7701 | 7.8052 | 7.749 | 0 |
| 1721606220 | 7.77135 | 0.02 | 0.22 | 7.71705 | 7.79615 | 7.71705 | 0 |
| 1721519820 | 7.7544 | 0 | 0.00 | 7.7544 | 7.7544 | 7.7544 | 0 |
| 1721433420 | 7.7544 | 0.02 | 0.30 | 7.73265 | 7.791 | 7.7446 | 0 |
| 1721347020 | 7.7315 | 0.02 | 0.25 | 7.71015 | 7.741 | 7.6911 | 0 |
| 1721260620 | 7.7119 | -0.03 | -0.41 | 7.74375 | 7.7583 | 7.6823 | 0 |
| 1721174220 | 7.74375 | -0.01 | -0.11 | 7.7527 | 7.7663 | 7.72435 | 0 |
| 1721087820 | 7.7522 | 0.01 | 0.17 | 7.7383 | 7.7637 | 7.7221 | 0 |
| 1721001420 | 7.7392 | 0.05 | 0.65 | 7.71755 | 7.7432 | 7.6827 | 0 |
| 1720915020 | 7.6896 | 0 | 0.00 | 7.6896 | 7.6896 | 7.6896 | 0 |
| 1720828620 | 7.6896 | -0.02 | -0.20 | 7.7063 | 7.7605 | 7.6659 | 0 |
| 1720742220 | 7.7053 | -0.04 | -0.51 | 7.7443 | 7.7424 | 7.6245 | 0 |
| 1720655820 | 7.7449 | 0 | 0.05 | 7.74045 | 7.7503 | 7.7268 | 0 |
| 1720569420 | 7.7408 | -0.03 | -0.32 | 7.76595 | 7.7982 | 7.6724 | 0 |
| 1720483020 | 7.7658 | 0.07 | 0.94 | 7.6938 | 7.7962 | 7.6856 | 0 |
| 1720396620 | 7.6936 | -0.07 | -0.93 | 7.703 | 7.7658 | 7.69055 | 0 |
| 1720310220 | 7.7658 | 0 | 0.00 | 7.7658 | 7.7658 | 7.7658 | 0 |
| 1720223820 | 7.7658 | 0.05 | 0.63 | 7.71585 | 7.7732 | 7.678 | 0 |
| 1720137420 | 7.7173 | 0.02 | 0.32 | 7.69375 | 7.73645 | 7.6914 | 0 |
| 1720051020 | 7.69275 | -0.04 | -0.51 | 7.7308 | 7.7412 | 7.678 | 0 |
| 1719964620 | 7.732 | -0 | -0.00 | 7.73015 | 7.7681 | 7.7244 | 0 |
| 1719878220 | 7.7321 | 0 | 0.02 | 7.7327 | 7.74755 | 7.7093 | 0 |
| 1719791820 | 7.7302 | -0.01 | -0.14 | 7.7377 | 7.74185 | 7.7161 | 0 |
| 1719705420 | 7.7411 | 0 | 0.00 | 7.7411 | 7.7411 | 7.7411 | 0 |
| 1719619020 | 7.7411 | -0.02 | -0.20 | 7.75625 | 7.7733 | 7.7312 | 0 |
| 1719532620 | 7.75675 | 0.04 | 0.48 | 7.72 | 7.775 | 7.7058 | 0 |
| 1719446220 | 7.72005 | 0.02 | 0.32 | 7.6955 | 7.7509 | 7.6873 | 0 |
| 1719359820 | 7.69515 | 0.02 | 0.32 | 7.67065 | 7.7061 | 7.6567 | 0 |
| 1719273420 | 7.6703 | -0 | -0.05 | 7.67535 | 7.6846 | 7.6387 | 0 |
| 1719187020 | 7.6745 | 0 | 0.05 | 7.6738 | 7.6926 | 7.66815 | 0 |
| 1719100620 | 7.6708 | 0 | 0.00 | 7.6708 | 7.6708 | 7.6708 | 0 |
| 1719014220 | 7.6708 | 0 | 0.01 | 7.671 | 7.6946 | 7.6588 | 0 |
| 1718927820 | 7.6702 | 0.05 | 0.68 | 7.61835 | 7.68835 | 7.6036 | 0 |
| 1718841420 | 7.61805 | 0.01 | 0.09 | 7.61265 | 7.6349 | 7.5938 | 0 |
| 1718755020 | 7.61155 | -0.02 | -0.32 | 7.6363 | 7.6431 | 7.6011 | 0 |
| 1718668620 | 7.636 | -0.03 | -0.34 | 7.6606 | 7.68085 | 7.631 | 0 |
| 1718582220 | 7.6622 | -0.02 | -0.32 | 7.66285 | 7.687 | 7.64915 | 0 |
| 1718495820 | 7.687 | 0 | 0.00 | 7.687 | 7.687 | 7.687 | 0 |
| 1718409420 | 7.687 | 0.06 | 0.78 | 7.6279 | 7.7087 | 7.6106 | 0 |
| 1718323020 | 7.6275 | 0.06 | 0.81 | 7.56815 | 7.7114 | 7.543 | 0 |
| 1718236620 | 7.56605 | -0.06 | -0.74 | 7.623 | 7.6306 | 7.5116 | 0 |
| 1718150220 | 7.6223 | 0.01 | 0.09 | 7.6163 | 7.64095 | 7.5939 | 0 |
| 1718063820 | 7.6155 | -0.06 | -0.79 | 7.66315 | 7.6661 | 7.5944 | 0 |
| 1717977420 | 7.6759 | 0.01 | 0.14 | 7.6555 | 7.69065 | 7.6555 | 0 |
| 1717891020 | 7.6655 | 0 | 0.00 | 7.6655 | 7.6655 | 7.6655 | 0 |
| 1717804620 | 7.6655 | 0.06 | 0.84 | 7.6005 | 7.6775 | 7.5684 | 0 |
| 1717718220 | 7.60135 | 0.01 | 0.15 | 7.5904 | 7.6442 | 7.5692 | 0 |
| 1717631820 | 7.5896 | -0.03 | -0.46 | 7.61965 | 7.64095 | 7.5681 | 0 |
| 1717545420 | 7.62435 | -0.01 | -0.17 | 7.63755 | 7.6615 | 7.6215 | 0 |
| 1717459020 | 7.63705 | -0.09 | -1.17 | 7.7283 | 7.7236 | 7.6259 | 0 |
| 1717372620 | 7.7277 | 0.02 | 0.20 | 7.7273 | 7.7321 | 7.7124 | 0 |
| 1717286220 | 7.7124 | 0 | 0.00 | 7.7124 | 7.7124 | 7.7124 | 0 |
| 1717199820 | 7.7124 | -0.03 | -0.34 | 7.7402 | 7.75995 | 7.6951 | 0 |
| 1717113420 | 7.73885 | -0.04 | -0.55 | 7.78365 | 7.8187 | 7.7372 | 0 |
| 1717027020 | 7.7816 | 0.03 | 0.36 | 7.7527 | 7.7929 | 7.7353 | 0 |
| 1716940620 | 7.75335 | -0.03 | -0.40 | 7.7861 | 7.775 | 7.7243 | 0 |
| 1716854220 | 7.7848 | -0.02 | -0.27 | 7.80095 | 7.8039 | 7.7734 | 0 |
| 1716767820 | 7.8062 | 0 | 0.00 | 7.8062 | 7.8062 | 7.8062 | 0 |
| 1716681420 | 7.8062 | 0 | 0.00 | 7.8062 | 7.8062 | 7.8062 | 0 |
| 1716595020 | 7.8062 | -0.01 | -0.17 | 7.8217 | 7.8338 | 7.7829 | 0 |
| 1716508620 | 7.8193 | -0.02 | -0.31 | 7.84335 | 7.8474 | 7.8112 | 0 |
| 1716422220 | 7.8433 | 0 | 0.04 | 7.8412 | 7.8676 | 7.8279 | 0 |
| 1716335820 | 7.8399 | -0 | -0.00 | 7.8403 | 7.854 | 7.8108 | 0 |
| 1716249420 | 7.84015 | -0.02 | -0.31 | 7.8645 | 7.8764 | 7.8158 | 0 |
| 1716163020 | 7.86435 | -0 | -0.06 | 7.8688 | 7.8753 | 7.84665 | 0 |
| 1716076620 | 7.8691 | 0 | 0.00 | 7.8691 | 7.8691 | 7.8691 | 0 |
| 1715990220 | 7.8691 | 0 | 0.00 | 7.86925 | 7.9019 | 7.8603 | 0 |
| 1715903820 | 7.8691 | 0.04 | 0.46 | 7.8331 | 7.8826 | 7.8257 | 0 |
| 1715817420 | 7.8331 | -0.08 | -1.06 | 7.9173 | 7.92585 | 7.8306 | 0 |
| 1715731020 | 7.91715 | -0.01 | -0.17 | 7.9306 | 7.9697 | 7.8088 | 0 |
| 1715644620 | 7.9308 | 0 | 0.01 | 7.9302 | 7.9473 | 7.9115 | 0 |
| 1715558220 | 7.9303 | -0.01 | -0.15 | 7.9312 | 7.9419 | 7.9249 | 0 |
| 1715471820 | 7.9419 | 0 | 0.00 | 7.9419 | 7.9419 | 7.9419 | 0 |
| 1715385420 | 7.9419 | 0.01 | 0.17 | 7.92955 | 7.9523 | 7.9154 | 0 |
| 1715299020 | 7.9284 | 7.8 | 5,960.45 | 7.9484 | 7.9654 | 7.9212 | 0 |
| 1715212620 | 0.130822 | -7.783578 | -98.35 | 7.9149 | 7.9589 | 0.130822 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
