Canadian Dollar vs Swedish Krona (CADSEK)
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 | -0.1049 | -1.39232693801 | 7.53415 | 7.53415 | 7.3922 | 0 | 0 | FX |
| 4 | -0.20795 | -2.72285654428 | 7.6372 | 7.69945 | 7.3922 | 0 | 0 | FX |
| 12 | -0.33585 | -4.32512137641 | 7.7651 | 7.8478 | 7.3922 | 0 | 0 | FX |
| 26 | -0.14685 | -1.93833238738 | 7.5761 | 7.9777 | 7.3922 | 0 | 0 | FX |
| 52 | -0.1868 | -2.45271499005 | 7.61605 | 8.0342 | 7.3922 | 0 | 0 | FX |
| 156 | -0.06725 | -0.897085306476 | 7.4965 | 10.160669 | 7.3897 | 0 | 0 | FX |
| 260 | 0.13635 | 1.86962662315 | 7.2929 | 10.160669 | 6.3814 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740614220 | 7.4207 | 0.01 | 0.18 | 7.4069 | 7.4365 | 7.3922 | 0 |
| 1740527820 | 7.407 | -0.07 | -0.90 | 7.4732 | 7.4808 | 7.396 | 0 |
| 1740441420 | 7.47395 | -0 | -0.06 | 7.47895 | 7.5034 | 7.4667 | 0 |
| 1740355020 | 7.4784 | -0 | -0.05 | 7.47565 | 7.4874 | 7.46215 | 0 |
| 1740268620 | 7.4823 | 0 | 0.00 | 7.4823 | 7.4823 | 7.4823 | 0 |
| 1740182220 | 7.4823 | -0.02 | -0.24 | 7.502 | 7.51125 | 7.4724 | 0 |
| 1740095820 | 7.5003 | -0.03 | -0.46 | 7.5343 | 7.53415 | 7.4955 | 0 |
| 1740009420 | 7.53475 | -0.02 | -0.27 | 7.55455 | 7.57135 | 7.5298 | 0 |
| 1739923020 | 7.55495 | 0.02 | 0.20 | 7.5407 | 7.5666 | 7.5386 | 0 |
| 1739836620 | 7.5396 | -0 | -0.02 | 7.54735 | 7.5565 | 7.5363 | 0 |
| 1739750220 | 7.5412 | 0 | 0.00 | 7.5412 | 7.5412 | 7.5412 | 0 |
| 1739663820 | 7.5412 | 0 | 0.00 | 7.5412 | 7.5412 | 7.5412 | 0 |
| 1739577420 | 7.5412 | -0.03 | -0.34 | 7.5661 | 7.5759 | 7.5343 | 0 |
| 1739491020 | 7.56705 | -0.03 | -0.43 | 7.5992 | 7.60945 | 7.553 | 0 |
| 1739404620 | 7.6001 | 0 | 0.02 | 7.5992 | 7.64135 | 7.59495 | 0 |
| 1739318220 | 7.59885 | -0.03 | -0.33 | 7.6254 | 7.6296 | 7.582 | 0 |
| 1739231820 | 7.6243 | -0.03 | -0.36 | 7.66265 | 7.6473 | 7.6043 | 0 |
| 1739145420 | 7.6521 | 0 | 0.00 | 7.6521 | 7.6521 | 7.6521 | 0 |
| 1739059020 | 7.6521 | 0 | 0.00 | 7.6521 | 7.6521 | 7.6521 | 0 |
| 1738972620 | 7.6521 | 0.03 | 0.44 | 7.61885 | 7.67335 | 7.5813 | 0 |
| 1738886220 | 7.61855 | -0 | -0.02 | 7.61995 | 7.6282 | 7.5973 | 0 |
| 1738799820 | 7.6197 | -0.04 | -0.53 | 7.66155 | 7.65825 | 7.6078 | 0 |
| 1738713420 | 7.66045 | -0.03 | -0.38 | 7.68775 | 7.69865 | 7.6402 | 0 |
| 1738627020 | 7.6896 | 0.06 | 0.76 | 7.6317 | 7.69945 | 7.6018 | 0 |
| 1738540620 | 7.63175 | 0 | 0.02 | 7.63395 | 7.69575 | 7.5948 | 0 |
| 1738454220 | 7.6306 | 0 | 0.00 | 7.6306 | 7.6306 | 7.6306 | 0 |
| 1738367820 | 7.6306 | 0 | 0.06 | 7.62645 | 7.6707 | 7.6158 | 0 |
| 1738281420 | 7.62565 | -0.01 | -0.16 | 7.637 | 7.67195 | 7.56795 | 0 |
| 1738195020 | 7.6375 | 0 | 0.02 | 7.63675 | 7.6443 | 7.6057 | 0 |
| 1738108620 | 7.6363 | 0.01 | 0.13 | 7.6253 | 7.6568 | 7.6264 | 0 |
| 1738022220 | 7.6264 | 0.01 | 0.15 | 7.6202 | 7.6408 | 7.5911 | 0 |
| 1737935820 | 7.6153 | 0 | 0.00 | 7.6153 | 7.6153 | 7.6153 | 0 |
| 1737849420 | 7.6153 | 0 | 0.00 | 7.6153 | 7.6153 | 7.6153 | 0 |
| 1737763020 | 7.6153 | -0.04 | -0.53 | 7.65705 | 7.6519 | 7.6056 | 0 |
| 1737676620 | 7.65625 | 0.01 | 0.11 | 7.6484 | 7.6773 | 7.6398 | 0 |
| 1737590220 | 7.6478 | -0.02 | -0.26 | 7.6696 | 7.6769 | 7.6333 | 0 |
| 1737503820 | 7.66785 | -0.03 | -0.37 | 7.6969 | 7.6962 | 7.6459 | 0 |
| 1737417420 | 7.6965 | -0.03 | -0.36 | 7.72255 | 7.72445 | 7.6924 | 0 |
| 1737331020 | 7.72465 | -0 | -0.03 | 7.7255 | 7.7386 | 7.71695 | 0 |
| 1737244620 | 7.7266 | 0 | 0.00 | 7.7266 | 7.7266 | 7.7266 | 0 |
| 1737158220 | 7.7266 | -0.02 | -0.26 | 7.7472 | 7.7942 | 7.7225 | 0 |
| 1737071820 | 7.74675 | -0.03 | -0.44 | 7.7825 | 7.7823 | 7.7364 | 0 |
| 1736985420 | 7.781 | -0.01 | -0.07 | 7.78745 | 7.7977 | 7.7497 | 0 |
| 1736899020 | 7.7864 | -0.03 | -0.34 | 7.814 | 7.8235 | 7.7783 | 0 |
| 1736812620 | 7.81285 | 0.03 | 0.38 | 7.7844 | 7.8478 | 7.7904 | 0 |
| 1736726220 | 7.78295 | 0.01 | 0.12 | 7.7795 | 7.78745 | 7.7657 | 0 |
| 1736639820 | 7.774 | 0 | 0.00 | 7.774 | 7.774 | 7.774 | 0 |
| 1736553420 | 7.774 | 0.02 | 0.29 | 7.75165 | 7.7974 | 7.7266 | 0 |
| 1736467020 | 7.75155 | -0.01 | -0.08 | 7.7588 | 7.7772 | 7.7346 | 0 |
| 1736380620 | 7.7576 | 0.02 | 0.25 | 7.7391 | 7.7857 | 7.7392 | 0 |
| 1736294220 | 7.73845 | 0.03 | 0.39 | 7.7076 | 7.74765 | 7.6851 | 0 |
| 1736207820 | 7.70805 | 0.01 | 0.09 | 7.7016 | 7.7264 | 7.6704 | 0 |
| 1736121420 | 7.70085 | 0.01 | 0.13 | 7.7378 | 7.7452 | 7.6875 | 0 |
| 1736035020 | 7.6906 | 0 | 0.00 | 7.6906 | 7.6906 | 7.6906 | 0 |
| 1735948620 | 7.6906 | -0.05 | -0.64 | 7.7405 | 7.7463 | 7.6821 | 0 |
| 1735862220 | 7.7398 | 0.03 | 0.43 | 7.7057 | 7.7536 | 7.6593 | 0 |
| 1735775820 | 7.7066 | 0.02 | 0.27 | 7.6917 | 7.71105 | 7.6193 | 0 |
| 1735689420 | 7.6857 | 0 | 0.00 | 7.6857 | 7.6857 | 7.6857 | 0 |
| 1735603020 | 7.6857 | 0.05 | 0.64 | 7.63575 | 7.6896 | 7.6223 | 0 |
| 1735516620 | 7.6368 | 0.01 | 0.09 | 7.63385 | 7.6522 | 7.6298 | 0 |
| 1735430220 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1735343760 | 7.63 | -0.04 | -0.55 | 7.6715 | 7.6923 | 7.6169 | 0 |
| 1735257420 | 7.6722 | -0.05 | -0.62 | 7.7194 | 7.7301 | 7.6582 | 0 |
| 1735171020 | 7.72025 | 0 | 0.02 | 7.7168 | 7.8027 | 7.5295 | 0 |
| 1735084620 | 7.7188 | 0.03 | 0.41 | 7.6882 | 7.7557 | 7.6698 | 0 |
| 1734998220 | 7.68715 | 0.01 | 0.09 | 7.6796 | 7.6956 | 7.6509 | 0 |
| 1734911820 | 7.6803 | -0.02 | -0.28 | 7.6775 | 7.7018 | 7.65525 | 0 |
| 1734825420 | 7.7018 | 0 | 0.00 | 7.7018 | 7.7018 | 7.7018 | 0 |
| 1734739020 | 7.7018 | 0.04 | 0.56 | 7.6595 | 7.7033 | 7.6493 | 0 |
| 1734652620 | 7.65855 | -0.04 | -0.52 | 7.7001 | 7.69705 | 7.6502 | 0 |
| 1734566220 | 7.6985 | 0.04 | 0.53 | 7.65815 | 7.7183 | 7.6372 | 0 |
| 1734479820 | 7.6578 | 0.01 | 0.18 | 7.64425 | 7.66735 | 7.6315 | 0 |
| 1734393420 | 7.64425 | -0.08 | -0.98 | 7.72065 | 7.7195 | 7.64 | 0 |
| 1734307020 | 7.72025 | 0.01 | 0.12 | 7.72915 | 7.7342 | 7.71075 | 0 |
| 1734220620 | 7.7111 | 0 | 0.00 | 7.7111 | 7.7111 | 7.7111 | 0 |
| 1734134220 | 7.7111 | -0.03 | -0.45 | 7.74715 | 7.7527 | 7.688 | 0 |
| 1734047820 | 7.7456 | -0 | -0.06 | 7.75125 | 7.76155 | 7.7114 | 0 |
| 1733961420 | 7.75 | 0.02 | 0.20 | 7.733 | 7.77175 | 7.7007 | 0 |
| 1733875020 | 7.7342 | 0.04 | 0.46 | 7.6984 | 7.76495 | 7.6934 | 0 |
| 1733788620 | 7.69845 | -0.02 | -0.31 | 7.72485 | 7.74205 | 7.6949 | 0 |
| 1733702220 | 7.7223 | 0 | 0.00 | 7.7223 | 7.7223 | 7.7223 | 0 |
| 1733615820 | 7.7223 | 0 | 0.00 | 7.7223 | 7.7223 | 7.7223 | 0 |
| 1733529420 | 7.7223 | -0.02 | -0.21 | 7.7404 | 7.7505 | 7.69785 | 0 |
| 1733443020 | 7.7387 | -0.03 | -0.34 | 7.7644 | 7.7847 | 7.7324 | 0 |
| 1733356620 | 7.7651 | -0.06 | -0.75 | 7.82445 | 7.8388 | 7.7488 | 0 |
| 1733270220 | 7.824 | -0 | -0.02 | 7.8241 | 7.8491 | 7.8124 | 0 |
| 1733183820 | 7.8256 | 0.02 | 0.28 | 7.80175 | 7.838 | 7.7969 | 0 |
| 1733097420 | 7.8036 | 0.02 | 0.28 | 7.77975 | 7.80905 | 7.77885 | 0 |
| 1733011020 | 7.7815 | 0 | 0.00 | 7.7815 | 7.7815 | 7.7815 | 0 |
| 1732924620 | 7.7815 | -0.02 | -0.20 | 7.7974 | 7.801 | 7.7578 | 0 |
| 1732838220 | 7.7974 | 0.01 | 0.15 | 7.7843 | 7.8193 | 7.7548 | 0 |
| 1732751820 | 7.78605 | -0.03 | -0.40 | 7.81835 | 7.8145 | 7.7609 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
