Canadian Dollar vs United States Dollar (CADUSD)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00296 | -0.403118722549 | 0.734275 | 0.73595 | 0.72945 | 0 | 0 | FX |
| 4 | 0.00175 | 0.239868963012 | 0.729565 | 0.73595 | 0.72695 | 0 | 0 | FX |
| 12 | 0.00159 | 0.217890301141 | 0.729725 | 0.73665 | 0.72505 | 0 | 0 | FX |
| 26 | -0.00931 | -1.2570464135 | 0.740625 | 0.748575 | 0.72215 | 0 | 0 | FX |
| 52 | -0.026135 | -3.4503927652 | 0.75745 | 0.76225 | 0.719465 | 0 | 0 | FX |
| 156 | -0.0613338 | -7.73782790058 | 0.7926488 | 0.81325 | 0.715435 | 0 | 0 | FX |
| 260 | -0.034655 | -4.52432862906 | 0.76597 | 0.8329 | 0.0588875 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721260620 | 0.73101 | -0.000515 | -0.07 | 0.731465 | 0.732235 | 0.7296873 | 0 |
| 1721174220 | 0.731525 | 0.00039 | 0.05 | 0.73105 | 0.731735 | 0.72945 | 0 |
| 1721087820 | 0.731135 | -0.00157 | -0.21 | 0.732725 | 0.7336049 | 0.7305 | 0 |
| 1721001420 | 0.732705 | -8.4E-5 | -0.01 | 0.7327886 | 0.7335684 | 0.7324 | 0 |
| 1720915020 | 0.7327886 | -0.000107 | -0.01 | 0.7327886 | 0.732896 | 0.7327886 | 0 |
| 1720828620 | 0.732896 | -0.001044 | -0.14 | 0.733935 | 0.734675 | 0.7316627 | 0 |
| 1720742220 | 0.73394 | -0.000415 | -0.06 | 0.734275 | 0.73595 | 0.73265 | 0 |
| 1720655820 | 0.734355 | 0.000805 | 0.11 | 0.733545 | 0.73485 | 0.7329497 | 0 |
| 1720569420 | 0.73355 | 0 | 0.00 | 0.7337026 | 0.7338 | 0.73265 | 0 |
| 1720483020 | 0.73355 | 0.000445 | 0.06 | 0.733075 | 0.733985 | 0.73275 | 0 |
| 1720396620 | 0.733105 | 0.001121 | 0.15 | 0.731984 | 20.56227 | 0.731984 | 0 |
| 1720310220 | 0.731984 | 0 | 0.00 | 0.731984 | 0.7330034 | 0.731984 | 0 |
| 1720223820 | 0.731984 | -0.002481 | -0.34 | 0.734485 | 0.73517 | 0.731984 | 0 |
| 1720137420 | 0.734465 | 0.00099 | 0.13 | 0.733465 | 0.73485 | 0.73315 | 0 |
| 1720051020 | 0.733475 | 0.00234 | 0.32 | 0.731115 | 0.734355 | 0.73055 | 0 |
| 1719964620 | 0.731135 | 0.00326 | 0.45 | 0.727875 | 0.731665 | 0.72695 | 0 |
| 1719878220 | 0.727875 | -0.00347 | -0.47 | 0.731275 | 0.73188 | 0.7272991 | 0 |
| 1719791820 | 0.731345 | 0.0011249 | 0.15 | 0.7302201 | 0.731745 | 0.7302201 | 0 |
| 1719705420 | 0.7302201 | 0 | 0.00 | 0.7302201 | 0.7303268 | 0.7302201 | 0 |
| 1719619020 | 0.7302201 | 0.0002651 | 0.04 | 0.729935 | 0.732305 | 0.72805 | 0 |
| 1719532620 | 0.729955 | 0.000405 | 0.06 | 0.729625 | 0.731205 | 0.72955 | 0 |
| 1719446220 | 0.72955 | -0.002425 | -0.33 | 0.731975 | 0.7323499 | 0.72945 | 0 |
| 1719359820 | 0.731975 | -0.00019 | -0.03 | 0.732205 | 0.73398 | 0.73085 | 0 |
| 1719273420 | 0.732165 | 0.0023401 | 0.32 | 0.729895 | 0.73265 | 0.7299536 | 0 |
| 1719187020 | 0.7298249 | -0.000182 | -0.02 | 0.7300069 | 0.730485 | 0.7297 | 0 |
| 1719100620 | 0.7300069 | -5.3E-5 | -0.01 | 0.7300069 | 0.7300602 | 0.7300069 | 0 |
| 1719014220 | 0.7300602 | -0.000705 | -0.10 | 0.730745 | 0.7312999 | 0.728945 | 0 |
| 1718927820 | 0.730765 | 0.00115 | 0.16 | 0.72945 | 0.731072 | 0.72875 | 0 |
| 1718841420 | 0.729615 | 0.000515 | 0.07 | 0.729045 | 0.73005 | 0.72845 | 0 |
| 1718755020 | 0.7291 | -9.5E-5 | -0.01 | 0.7291649 | 0.72945 | 0.7268234 | 0 |
| 1718668620 | 0.729195 | 0.0019487 | 0.27 | 0.728045 | 0.72921 | 0.72645 | 0 |
| 1718582220 | 0.7272463 | 0 | 0.00 | 0.7272463 | 0.7272463 | 0.7272463 | 0 |
| 1718495820 | 0.7272463 | 0 | 0.00 | 0.7272463 | 0.7272463 | 0.7272463 | 0 |
| 1718409420 | 0.7272463 | -0.000379 | -0.05 | 0.727575 | 0.728455 | 0.72565 | 0 |
| 1718323020 | 0.727625 | -0.00113 | -0.16 | 0.728785 | 0.729125 | 0.7264 | 0 |
| 1718236620 | 0.728755 | 0.00174 | 0.24 | 0.726975 | 0.73105 | 0.72695 | 0 |
| 1718150220 | 0.727015 | 0.00037 | 0.05 | 0.72665 | 0.7274 | 0.72505 | 0 |
| 1718063820 | 0.726645 | -0.00012 | -0.02 | 0.726765 | 0.7271 | 0.72555 | 0 |
| 1717977420 | 0.726765 | 0.0009439 | 0.13 | 0.7258211 | 0.72716 | 0.7258211 | 0 |
| 1717891020 | 0.7258211 | -5.3E-5 | -0.01 | 0.7258211 | 0.7258737 | 0.7258211 | 0 |
| 1717804620 | 0.7258737 | -0.005721 | -0.78 | 0.731545 | 0.731885 | 0.7258211 | 0 |
| 1717718220 | 0.731595 | 0.0011601 | 0.16 | 0.730465 | 0.73189 | 0.7292999 | 0 |
| 1717631820 | 0.7304349 | -0.00073 | -0.10 | 0.731175 | 0.731755 | 0.72765 | 0 |
| 1717545420 | 0.731165 | -0.00255 | -0.35 | 0.733755 | 0.73345 | 0.72995 | 0 |
| 1717459020 | 0.733715 | 0.0012484 | 0.17 | 0.73415 | 0.735135 | 0.7315 | 0 |
| 1717372620 | 0.7324666 | 0 | 0.00 | 0.7324666 | 0.7324666 | 0.7324666 | 0 |
| 1717286220 | 0.7324666 | 0 | 0.00 | 0.7324666 | 0.7324666 | 0.7324666 | 0 |
| 1717199820 | 0.7324666 | 0.0016816 | 0.23 | 0.7307964 | 0.734245 | 0.73105 | 0 |
| 1717113420 | 0.730785 | 0.00181 | 0.25 | 0.728985 | 0.732055 | 0.728 | 0 |
| 1717027020 | 0.728975 | -0.00375 | -0.51 | 0.732725 | 0.732575 | 0.7285709 | 0 |
| 1716940620 | 0.732725 | -0.00097 | -0.13 | 0.733745 | 0.7345 | 0.7323499 | 0 |
| 1716854220 | 0.733695 | 0.00213 | 0.29 | 0.731535 | 0.7338 | 0.7316 | 0 |
| 1716767820 | 0.731565 | 0.0007578 | 0.10 | 0.7308072 | 0.732075 | 0.7305402 | 0 |
| 1716681420 | 0.7308072 | 0.000267 | 0.04 | 0.7308072 | 0.7308072 | 0.7305402 | 0 |
| 1716595020 | 0.7305402 | 0.0023552 | 0.32 | 0.728175 | 0.73275 | 0.72775 | 0 |
| 1716508620 | 0.728185 | -0.00227 | -0.31 | 0.730445 | 0.73225 | 0.72755 | 0 |
| 1716422220 | 0.730455 | -0.00263 | -0.36 | 0.733085 | 0.733285 | 0.7299536 | 0 |
| 1716335820 | 0.733085 | -0.000935 | -0.13 | 0.734025 | 0.7345 | 0.731235 | 0 |
| 1716249420 | 0.73402 | -0.000805 | -0.11 | 0.734805 | 0.735485 | 0.7333499 | 0 |
| 1716163020 | 0.7348249 | 0.0003679 | 0.05 | 0.7343492 | 0.735015 | 0.7342 | 0 |
| 1716076620 | 0.734457 | 0 | 0.00 | 0.734457 | 0.734457 | 0.734457 | 0 |
| 1715990220 | 0.734457 | -1.1E-5 | -0.00 | 0.734495 | 0.73665 | 0.73285 | 0 |
| 1715903820 | 0.7344678 | -0.000982 | -0.13 | 0.735385 | 0.735165 | 0.733 | 0 |
| 1715817420 | 0.73545 | 0.003045 | 0.42 | 0.732375 | 0.735795 | 0.73195 | 0 |
| 1715731020 | 0.732405 | 0.000805 | 0.11 | 0.731705 | 0.733525 | 0.7304349 | 0 |
| 1715644620 | 0.7316 | 0.000475 | 0.06 | 0.73105 | 0.73205 | 0.73065 | 0 |
| 1715558220 | 0.731125 | 5.1E-5 | 0.01 | 0.7310743 | 0.73221 | 0.7310208 | 0 |
| 1715471820 | 0.7310743 | -0.000107 | -0.01 | 0.7310743 | 0.7311812 | 0.7310743 | 0 |
| 1715385420 | 0.7311812 | 8.6E-5 | 0.01 | 0.7311 | 0.73345 | 0.7304335 | 0 |
| 1715299020 | 0.731095 | 0.00265 | 0.36 | 0.728425 | 0.73145 | 0.72785 | 0 |
| 1715212620 | 0.728445 | 0.0003 | 0.04 | 0.728145 | 0.729005 | 0.72655 | 0 |
| 1715126220 | 0.728145 | -0.00333 | -0.46 | 0.731515 | 0.73155 | 0.72765 | 0 |
| 1715039820 | 0.731475 | 0.00113 | 0.15 | 0.730275 | 0.73275 | 0.7304868 | 0 |
| 1714953420 | 0.730345 | -0.001104 | -0.15 | 0.7314486 | 0.7316627 | 0.730345 | 0 |
| 1714867020 | 0.7314486 | 0 | 0.00 | 0.7314486 | 0.7316627 | 0.7314486 | 0 |
| 1714780620 | 0.7314486 | -0.000246 | -0.03 | 0.731715 | 0.734755 | 0.7301657 | 0 |
| 1714694220 | 0.731695 | 0.00302 | 0.41 | 0.728575 | 0.7317698 | 0.72835 | 0 |
| 1714607820 | 0.728675 | 0.00286 | 0.39 | 0.72585 | 0.7297 | 0.72545 | 0 |
| 1714521420 | 0.725815 | -0.00587 | -0.80 | 0.7316049 | 0.731315 | 0.72544 | 0 |
| 1714435020 | 0.731685 | -0.000565 | -0.08 | 0.73229 | 0.7336 | 0.73105 | 0 |
| 1714348620 | 0.73225 | 0.0013361 | 0.18 | 0.7309139 | 0.732255 | 0.7309139 | 0 |
| 1714262220 | 0.7309139 | 0 | 0.00 | 0.7309139 | 0.7309674 | 0.7309139 | 0 |
| 1714175820 | 0.7309139 | -0.001231 | -0.17 | 0.732055 | 0.73346 | 0.73015 | 0 |
| 1714089420 | 0.732145 | 0.002595 | 0.36 | 0.729715 | 0.732585 | 0.7282499 | 0 |
| 1714003020 | 0.72955 | -0.00245 | -0.33 | 0.731945 | 0.73205 | 0.7283849 | 0 |
| 1713916620 | 0.732 | 0.002105 | 0.29 | 0.729955 | 0.732265 | 0.7291 | 0 |
| 1713830220 | 0.729895 | 0.0051836 | 0.72 | 0.727855 | 0.730625 | 0.7272463 | 0 |
| 1713743820 | 0.7247114 | 0 | 0.00 | 0.7247114 | 0.7247114 | 0.7247114 | 0 |
| 1713657420 | 0.7247114 | 0 | 0.00 | 0.7247114 | 0.7247114 | 0.7247114 | 0 |
| 1713571020 | 0.7247114 | -0.001534 | -0.21 | 0.726145 | 0.728655 | 0.7246 | 0 |
| 1713484620 | 0.726245 | 0.0001552 | 0.02 | 0.7261649 | 0.72775 | 0.7255 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
