Canadian Dollar vs South African Rand (CADZAR)
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 | 0.031576 | 0.249279224942 | 12.66692 | 12.76745 | 12.6042 | 0 | 0 | FX |
| 4 | -0.227661 | -1.76124272667 | 12.926157 | 12.973788 | 12.547585 | 0 | 0 | FX |
| 12 | -0.286181 | -2.20399013391 | 12.984677 | 13.327781 | 12.547585 | 0 | 0 | FX |
| 26 | -0.197654 | -1.53265897186 | 12.89615 | 102.06057 | 12.4591 | 0 | 0 | FX |
| 52 | -1.22372 | -8.78969267536 | 13.922216 | 102.06057 | 12.4591 | 0 | 0 | FX |
| 156 | 0.837588 | 7.06175277643 | 11.860908 | 1758 | 11.427295 | 0 | 0 | FX |
| 260 | 0.475815 | 3.89288569341 | 12.222681 | 1758 | 11.095491 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742601420 | 12.699296 | 0.03 | 0.20 | 12.676339 | 12.7338 | 12.64755 | 0 |
| 1742515020 | 12.673882 | 0.02 | 0.19 | 12.64795 | 12.713605 | 12.628314 | 0 |
| 1742428620 | 12.64945 | -0.02 | -0.17 | 12.672696 | 12.76745 | 12.634176 | 0 |
| 1742342220 | 12.67125 | 0.02 | 0.15 | 12.6561 | 12.706858 | 12.6042 | 0 |
| 1742255820 | 12.65275 | -0.02 | -0.14 | 12.668015 | 12.690767 | 12.623778 | 0 |
| 1742169420 | 12.67015 | -0.01 | -0.04 | 12.674415 | 12.698249 | 12.667923 | 0 |
| 1742083020 | 12.675227 | 0.01 | 0.07 | 12.666574 | 12.675227 | 12.666574 | 0 |
| 1741996620 | 12.666574 | -0.01 | -0.07 | 12.67315 | 12.6936 | 12.5865 | 0 |
| 1741910220 | 12.676081 | -0.09 | -0.73 | 12.77475 | 12.812074 | 12.651291 | 0 |
| 1741823820 | 12.769517 | 0.15 | 1.20 | 12.62 | 12.806264 | 12.644548 | 0 |
| 1741737420 | 12.618628 | -0.09 | -0.72 | 12.71215 | 12.7057 | 12.547585 | 0 |
| 1741651020 | 12.709711 | -0 | -0.02 | 12.70631 | 12.773047 | 12.602386 | 0 |
| 1741564620 | 12.712858 | 0 | 0.00 | 12.712858 | 12.712858 | 12.712858 | 0 |
| 1741478220 | 12.712858 | 0 | 0.00 | 12.712858 | 12.712858 | 12.712858 | 0 |
| 1741391820 | 12.712858 | 0.02 | 0.19 | 12.686907 | 12.765868 | 12.621801 | 0 |
| 1741305420 | 12.688795 | -0.08 | -0.63 | 12.7702 | 12.804309 | 12.67095 | 0 |
| 1741219020 | 12.76915 | -0.07 | -0.58 | 12.833579 | 12.832096 | 12.73795 | 0 |
| 1741132620 | 12.843134 | -0.01 | -0.04 | 12.8494 | 12.89305 | 12.7489 | 0 |
| 1741046220 | 12.8484 | -0.08 | -0.63 | 12.9207 | 12.950104 | 12.823803 | 0 |
| 1740959820 | 12.930458 | 0.01 | 0.11 | 12.916722 | 12.94305 | 12.906252 | 0 |
| 1740873420 | 12.916722 | 0 | 0.00 | 12.916722 | 12.916722 | 12.916722 | 0 |
| 1740787020 | 12.916722 | 0.14 | 1.08 | 12.778087 | 12.952006 | 12.775485 | 0 |
| 1740700620 | 12.778559 | -0.06 | -0.45 | 12.834383 | 12.907158 | 12.768006 | 0 |
| 1740614220 | 12.83695 | -0.05 | -0.37 | 12.88235 | 12.869166 | 12.806031 | 0 |
| 1740527820 | 12.8846 | 0.02 | 0.16 | 12.87085 | 12.917699 | 12.84915 | 0 |
| 1740441420 | 12.86359 | -0.06 | -0.48 | 12.931895 | 12.973788 | 12.857534 | 0 |
| 1740355020 | 12.926157 | 0 | 0.00 | 12.926157 | 12.926157 | 12.926157 | 0 |
| 1740268620 | 12.926157 | 0 | 0.00 | 12.926157 | 12.926157 | 12.926157 | 0 |
| 1740182220 | 12.926157 | -0.01 | -0.06 | 12.930722 | 12.971418 | 12.8782 | 0 |
| 1740095820 | 12.9337 | -0.07 | -0.57 | 13.010786 | 13.031144 | 12.924894 | 0 |
| 1740009420 | 13.0081 | 0.04 | 0.29 | 12.970296 | 13.093011 | 12.92125 | 0 |
| 1739923020 | 12.97005 | -0.02 | -0.12 | 12.9891 | 13.027995 | 12.951 | 0 |
| 1739836620 | 12.9855 | 0.03 | 0.25 | 12.95009 | 13.0108 | 12.929814 | 0 |
| 1739750220 | 12.95335 | 0 | 0.00 | 12.95335 | 12.95335 | 12.95335 | 0 |
| 1739663820 | 12.95335 | 0 | 0.00 | 12.95335 | 12.95335 | 12.95335 | 0 |
| 1739577420 | 12.95335 | -0.08 | -0.60 | 13.03535 | 13.036132 | 12.927023 | 0 |
| 1739491020 | 13.03195 | 0.08 | 0.60 | 12.951007 | 13.08657 | 12.921 | 0 |
| 1739404620 | 12.9536 | -0 | -0.03 | 12.957413 | 12.973293 | 12.8698 | 0 |
| 1739318220 | 12.95735 | 0.09 | 0.74 | 12.867231 | 12.963188 | 12.8558 | 0 |
| 1739231820 | 12.86275 | -0.03 | -0.23 | 12.92997 | 12.969861 | 12.8011 | 0 |
| 1739145420 | 12.892513 | 0 | 0.00 | 12.892513 | 12.892513 | 12.892513 | 0 |
| 1739059020 | 12.892513 | 0 | 0.00 | 12.892513 | 12.892513 | 12.892513 | 0 |
| 1738972620 | 12.892513 | -0 | -0.02 | 12.889527 | 12.947882 | 12.826943 | 0 |
| 1738886220 | 12.894491 | -0.06 | -0.47 | 12.9529 | 13.012334 | 12.8676 | 0 |
| 1738799820 | 12.955422 | -0.07 | -0.56 | 13.0317 | 13.047468 | 12.947505 | 0 |
| 1738713420 | 13.0284 | 0.03 | 0.20 | 13.002363 | 13.053845 | 12.955632 | 0 |
| 1738627020 | 13.00231 | 0.08 | 0.60 | 12.9221 | 13.034481 | 12.792293 | 0 |
| 1738540620 | 12.92515 | 0.09 | 0.71 | 12.835902 | 12.945886 | 12.711519 | 0 |
| 1738454220 | 12.834491 | 0 | 0.00 | 12.834491 | 12.834491 | 12.834491 | 0 |
| 1738367820 | 12.834491 | 0.02 | 0.12 | 12.8108 | 12.9409 | 12.780777 | 0 |
| 1738281420 | 12.81865 | -0.06 | -0.48 | 12.8816 | 12.87014 | 12.687758 | 0 |
| 1738195020 | 12.8806 | -0.09 | -0.67 | 12.965709 | 12.990178 | 12.84375 | 0 |
| 1738108620 | 12.967998 | -0.06 | -0.42 | 13.021477 | 13.101236 | 12.952057 | 0 |
| 1738022220 | 13.0232 | 0.17 | 1.36 | 12.865943 | 13.047509 | 12.8627 | 0 |
| 1737935820 | 12.848456 | 0 | 0.00 | 12.848456 | 12.848456 | 12.848456 | 0 |
| 1737849420 | 12.848456 | 0 | 0.00 | 12.848456 | 12.848456 | 12.848456 | 0 |
| 1737763020 | 12.848456 | -0.02 | -0.19 | 12.872551 | 12.94792 | 12.773545 | 0 |
| 1737676620 | 12.873428 | 0.01 | 0.10 | 12.8529 | 12.925131 | 12.842679 | 0 |
| 1737590220 | 12.860099 | -0.05 | -0.43 | 12.91645 | 12.957859 | 12.845003 | 0 |
| 1737503820 | 12.915079 | -0.04 | -0.29 | 12.95425 | 12.961754 | 12.83335 | 0 |
| 1737417420 | 12.953211 | 0.01 | 0.07 | 12.948161 | 13.03575 | 12.90705 | 0 |
| 1737331020 | 12.94455 | -0 | -0.03 | 12.948628 | 12.960523 | 12.933141 | 0 |
| 1737244620 | 12.948628 | -0 | -0.03 | 12.952592 | 12.952592 | 12.948628 | 0 |
| 1737158220 | 12.952592 | -0.12 | -0.90 | 13.07181 | 13.112807 | 12.931403 | 0 |
| 1737071820 | 13.069956 | -0.04 | -0.30 | 13.109127 | 13.136536 | 13.05315 | 0 |
| 1736985420 | 13.10875 | -0.08 | -0.58 | 13.182402 | 13.195296 | 13.0833 | 0 |
| 1736899020 | 13.18465 | -0.05 | -0.35 | 13.228704 | 13.214847 | 13.147113 | 0 |
| 1736812620 | 13.2314 | -0.03 | -0.23 | 13.2589 | 13.327781 | 13.21355 | 0 |
| 1736726220 | 13.261268 | 0.01 | 0.07 | 13.252135 | 13.26915 | 13.228846 | 0 |
| 1736639820 | 13.252135 | 0 | 0.00 | 13.251735 | 13.252135 | 13.249594 | 0 |
| 1736553420 | 13.251735 | 0.1 | 0.76 | 13.1531 | 13.311093 | 13.12755 | 0 |
| 1736467020 | 13.15225 | -0 | -0.02 | 13.1595 | 13.187708 | 13.084143 | 0 |
| 1736380620 | 13.15515 | 0.14 | 1.11 | 13.014046 | 13.175831 | 13.02155 | 0 |
| 1736294220 | 13.0103 | 0.06 | 0.43 | 12.955801 | 13.05855 | 12.940318 | 0 |
| 1736207820 | 12.95445 | -0.04 | -0.34 | 12.997453 | 13.051365 | 12.8827 | 0 |
| 1736121420 | 12.99835 | 0.02 | 0.15 | 12.978592 | 13.00222 | 12.968107 | 0 |
| 1736035020 | 12.978592 | 0.01 | 0.09 | 12.966592 | 12.978592 | 12.966592 | 0 |
| 1735948620 | 12.966592 | -0.05 | -0.36 | 13.01855 | 13.066773 | 12.920278 | 0 |
| 1735862220 | 13.0134 | -0.11 | -0.83 | 13.1177 | 13.103214 | 12.943692 | 0 |
| 1735775820 | 13.121661 | 0.02 | 0.16 | 13.06885 | 13.1317 | 13.06885 | 0 |
| 1735689420 | 13.10087 | 0 | 0.00 | 13.10087 | 13.10087 | 13.10087 | 0 |
| 1735603020 | 13.10087 | 0.13 | 0.97 | 12.97745 | 13.135366 | 12.941028 | 0 |
| 1735516620 | 12.974823 | -0.01 | -0.05 | 12.981427 | 12.990775 | 12.936514 | 0 |
| 1735430220 | 12.981427 | -0 | -0.03 | 12.984677 | 12.984677 | 12.959204 | 0 |
| 1735343760 | 12.984677 | -0.1 | -0.75 | 13.082792 | 13.086962 | 12.9141 | 0 |
| 1735257420 | 13.082154 | 0.04 | 0.31 | 13.02525 | 13.125615 | 12.908759 | 0 |
| 1735171020 | 13.041778 | 0.03 | 0.21 | 13.013834 | 13.058967 | 12.986822 | 0 |
| 1735084620 | 13.013834 | 0.11 | 0.84 | 12.905348 | 13.055008 | 12.855434 | 0 |
| 1734998220 | 12.9051 | 0.16 | 1.26 | 12.7439 | 12.956809 | 12.72515 | 0 |
| 1734911820 | 12.7439 | -0 | -0.03 | 12.747935 | 12.756845 | 12.7226 | 0 |
| 1734825420 | 12.747935 | 0.01 | 0.07 | 12.739534 | 12.756845 | 12.739534 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
