Swiss Franc vs Canadian Dollar (CHFCAD)
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 | 0.013845 | 0.872810487595 | 1.586255 | 1.6161994 | 1.583435 | 0 | 0 | FX |
| 4 | 0.012225 | 0.769896874754 | 1.587875 | 1.6161994 | 1.5659812 | 0 | 0 | FX |
| 12 | 0.012395 | 0.780686588504 | 1.587705 | 1.6162925 | 1.5607345 | 0 | 0 | FX |
| 26 | -0.0164963 | -1.02043410591 | 1.6165963 | 1.650083 | 1.5607345 | 0 | 0 | FX |
| 52 | 0.0483188 | 3.11376371875 | 1.5517812 | 1.650083 | 1.4876199 | 0 | 0 | FX |
| 156 | 0.220025 | 15.9429741137 | 1.380075 | 1.658855 | 1.277415 | 0 | 0 | FX |
| 260 | 0.22567 | 16.4191701287 | 1.37443 | 1.658855 | 1.277415 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738540620 | 1.607775 | 0.01 | 0.80 | 1.5947075 | 1.6161994 | 1.5947075 | 0 |
| 1738454220 | 1.5950452 | 0 | 0.00 | 1.5950452 | 1.5950452 | 1.5950452 | 0 |
| 1738367820 | 1.5950452 | 0 | 0.10 | 1.593275 | 1.59821 | 1.583435 | 0 |
| 1738281420 | 1.59338 | 0 | 0.29 | 1.588845 | 1.60382 | 1.5842188 | 0 |
| 1738195020 | 1.58875 | -0 | -0.25 | 1.592915 | 1.594935 | 1.587335 | 0 |
| 1738108620 | 1.59268 | -0 | -0.02 | 1.592845 | 1.593263 | 1.587595 | 0 |
| 1738022220 | 1.5929199 | 0.01 | 0.64 | 1.586255 | 1.6015 | 1.5853386 | 0 |
| 1737935820 | 1.5827207 | 0 | 0.00 | 1.5827207 | 1.5827207 | 1.5827207 | 0 |
| 1737849420 | 1.5827207 | 0 | 0.00 | 1.5827207 | 1.5827207 | 1.5827207 | 0 |
| 1737763020 | 1.5827207 | -0 | -0.10 | 1.584455 | 1.5873465 | 1.57908 | 0 |
| 1737676620 | 1.58437 | -0 | -0.24 | 1.58797 | 1.588427 | 1.5803275 | 0 |
| 1737590220 | 1.58813 | 0.01 | 0.40 | 1.580925 | 1.58924 | 1.57997 | 0 |
| 1737503820 | 1.581845 | 0 | 0.21 | 1.57846 | 1.5913795 | 1.579225 | 0 |
| 1737417420 | 1.57846 | -0 | -0.26 | 1.582675 | 1.5852869 | 1.571704 | 0 |
| 1737331020 | 1.582555 | -0 | -0.02 | 1.5828854 | 1.58467 | 1.5820435 | 0 |
| 1737244620 | 1.5828854 | 0 | 0.05 | 1.5820435 | 1.5828854 | 1.5820435 | 0 |
| 1737158220 | 1.5820466 | 0 | 0.14 | 1.57982 | 1.5837349 | 1.575525 | 0 |
| 1737071820 | 1.5797901 | 0.01 | 0.59 | 1.57049 | 1.5815614 | 1.5723893 | 0 |
| 1736985420 | 1.5706 | -0 | -0.14 | 1.572745 | 1.577375 | 1.5690016 | 0 |
| 1736899020 | 1.572835 | 0 | 0.28 | 1.568375 | 1.574803 | 1.567934 | 0 |
| 1736812620 | 1.56842 | -0 | -0.26 | 1.5722449 | 1.5758485 | 1.5659812 | 0 |
| 1736726220 | 1.57254 | -0 | -0.10 | 1.5740987 | 1.574992 | 1.57222 | 0 |
| 1736639820 | 1.5740987 | 0 | 0.09 | 1.5740987 | 1.5740987 | 1.5727587 | 0 |
| 1736553420 | 1.5727587 | -0.01 | -0.38 | 1.578965 | 1.5801559 | 1.5693299 | 0 |
| 1736467020 | 1.57881 | 0 | 0.03 | 1.578045 | 1.580863 | 1.5763993 | 0 |
| 1736380620 | 1.57829 | -0 | -0.07 | 1.579395 | 1.58185 | 1.5743505 | 0 |
| 1736294220 | 1.57945 | -0 | -0.30 | 1.58467 | 1.586335 | 1.5769206 | 0 |
| 1736207820 | 1.58422 | -0 | -0.23 | 1.58788 | 1.589728 | 1.58069 | 0 |
| 1736121420 | 1.587925 | 0 | 0.10 | 1.5864088 | 1.5921 | 1.5864088 | 0 |
| 1736035020 | 1.5864088 | -0 | -0.01 | 1.5864088 | 1.5899653 | 1.5864088 | 0 |
| 1735948620 | 1.5865965 | 0.01 | 0.46 | 1.579335 | 1.5910095 | 1.5777035 | 0 |
| 1735862220 | 1.579355 | -0 | -0.27 | 1.583605 | 1.5944795 | 1.5768347 | 0 |
| 1735775820 | 1.58361 | -0.01 | -0.32 | 1.5849458 | 1.58903 | 1.5834282 | 0 |
| 1735689420 | 1.58866 | 0 | 0.00 | 1.58866 | 1.58866 | 1.58866 | 0 |
| 1735603020 | 1.58866 | -0.01 | -0.53 | 1.59702 | 1.5972825 | 1.58513 | 0 |
| 1735516620 | 1.59711 | 0 | 0.07 | 1.5960486 | 1.6 | 1.5960486 | 0 |
| 1735430220 | 1.5960486 | 0 | 0.00 | 1.5960486 | 1.597406 | 1.5960486 | 0 |
| 1735343760 | 1.5960486 | -0.01 | -0.43 | 1.60282 | 1.6024805 | 1.5959425 | 0 |
| 1735257420 | 1.60298 | 0.01 | 0.44 | 1.5958349 | 1.6039318 | 1.5957643 | 0 |
| 1735171020 | 1.595895 | 0 | 0.31 | 1.5908195 | 1.5982672 | 1.583525 | 0 |
| 1735084620 | 1.5909889 | -0.01 | -0.54 | 1.59978 | 1.60233 | 1.5900281 | 0 |
| 1734998220 | 1.599645 | -0.01 | -0.53 | 1.607945 | 1.6091899 | 1.5973046 | 0 |
| 1734911820 | 1.60816 | 0 | 0.03 | 1.607601 | 1.6110515 | 1.6069829 | 0 |
| 1734825420 | 1.607601 | 0 | 0.00 | 1.6069109 | 1.607601 | 1.6069109 | 0 |
| 1734739020 | 1.6075548 | 0.01 | 0.34 | 1.60212 | 1.6110055 | 1.60244 | 0 |
| 1734652620 | 1.60205 | -0 | -0.11 | 1.60346 | 1.607247 | 1.5971122 | 0 |
| 1734566220 | 1.60381 | 0 | 0.03 | 1.6034949 | 1.6066945 | 1.6000641 | 0 |
| 1734479820 | 1.603345 | 0.01 | 0.70 | 1.592215 | 1.6052605 | 1.59095 | 0 |
| 1734393420 | 1.59215 | -0 | -0.07 | 1.595195 | 1.5989549 | 1.5908069 | 0 |
| 1734307020 | 1.593242 | 0 | 0.00 | 1.593242 | 1.593242 | 1.593242 | 0 |
| 1734220620 | 1.593242 | 0 | 0.00 | 1.593242 | 1.593242 | 1.593242 | 0 |
| 1734134220 | 1.593242 | -0 | -0.05 | 1.5938349 | 1.595841 | 1.5897722 | 0 |
| 1734047820 | 1.593974 | -0.01 | -0.50 | 1.601845 | 1.6046155 | 1.58985 | 0 |
| 1733961420 | 1.601975 | -0 | -0.25 | 1.605885 | 1.609365 | 1.5983365 | 0 |
| 1733875020 | 1.605945 | -0.01 | -0.46 | 1.613265 | 1.6162925 | 1.6038066 | 0 |
| 1733788620 | 1.613295 | 0 | 0.19 | 1.610395 | 1.613295 | 1.6035185 | 0 |
| 1733702220 | 1.610265 | 0 | 0.05 | 1.6094515 | 1.612434 | 1.6094515 | 0 |
| 1733615820 | 1.6094515 | 0 | 0.01 | 1.6094515 | 1.6101448 | 1.6093438 | 0 |
| 1733529420 | 1.6093438 | 0.01 | 0.81 | 1.596155 | 1.613626 | 1.5955427 | 0 |
| 1733443020 | 1.596375 | 0 | 0.26 | 1.592295 | 1.5986705 | 1.5879306 | 0 |
| 1733356620 | 1.592215 | 0.01 | 0.33 | 1.586755 | 1.5943485 | 1.58479 | 0 |
| 1733270220 | 1.586925 | 0 | 0.16 | 1.584835 | 1.5905282 | 1.580422 | 0 |
| 1733183820 | 1.584435 | -0 | -0.26 | 1.588665 | 1.588025 | 1.5804909 | 0 |
| 1733097420 | 1.588555 | 0 | 0.02 | 1.5883078 | 1.5900053 | 1.5865436 | 0 |
| 1733011020 | 1.5883078 | 0 | 0.03 | 1.586946 | 1.5883078 | 1.586946 | 0 |
| 1732924620 | 1.5878007 | 0 | 0.02 | 1.587485 | 1.5945164 | 1.5861112 | 0 |
| 1732838220 | 1.58747 | -0 | -0.14 | 1.589725 | 1.5889264 | 1.5826818 | 0 |
| 1732751820 | 1.58976 | 0 | 0.26 | 1.585875 | 1.5948845 | 1.5880189 | 0 |
| 1732665420 | 1.58563 | -0 | -0.03 | 1.58599 | 1.5958349 | 1.5833968 | 0 |
| 1732579020 | 1.58613 | 0.02 | 1.50 | 1.564665 | 1.58933 | 1.5641706 | 0 |
| 1732492620 | 1.5626709 | 0 | 0.00 | 1.5626709 | 1.5626709 | 1.5626709 | 0 |
| 1732406220 | 1.5626709 | 0 | 0.00 | 1.5626709 | 1.5626709 | 1.5626709 | 0 |
| 1732319820 | 1.5626709 | -0.01 | -0.86 | 1.576805 | 1.577852 | 1.5607345 | 0 |
| 1732233420 | 1.576215 | -0 | -0.29 | 1.580645 | 1.58306 | 1.5738854 | 0 |
| 1732147020 | 1.580875 | -0 | -0.07 | 1.581955 | 1.5855965 | 1.5774706 | 0 |
| 1732060620 | 1.582025 | -0.01 | -0.35 | 1.587665 | 1.5910945 | 1.5799989 | 0 |
| 1731974220 | 1.5875649 | 0 | 0.16 | 1.585425 | 1.5910475 | 1.5842655 | 0 |
| 1731887820 | 1.585045 | -0 | -0.08 | 1.5863099 | 1.59304 | 1.5831064 | 0 |
| 1731801420 | 1.5863099 | 0 | 0.01 | 1.5863099 | 1.5874966 | 1.5863099 | 0 |
| 1731715020 | 1.5861406 | 0.01 | 0.45 | 1.578905 | 1.589899 | 1.5801346 | 0 |
| 1731628620 | 1.57897 | -0 | -0.04 | 1.57968 | 1.5817925 | 1.5730323 | 0 |
| 1731542220 | 1.579655 | -0 | -0.09 | 1.58073 | 1.585121 | 1.5779481 | 0 |
| 1731455820 | 1.5810143 | -0 | -0.03 | 1.58132 | 1.585535 | 1.578194 | 0 |
| 1731369420 | 1.58144 | -0.01 | -0.39 | 1.5876999 | 1.5878095 | 1.5805678 | 0 |
| 1731283020 | 1.58762 | -0 | -0.06 | 1.58879 | 1.589875 | 1.5857 | 0 |
| 1731196620 | 1.5886207 | 0 | 0.00 | 1.5886207 | 1.5886207 | 1.5886207 | 0 |
| 1731110220 | 1.5886207 | -0 | -0.01 | 1.589175 | 1.5967705 | 1.5876015 | 0 |
| 1731023820 | 1.58881 | -0 | -0.22 | 1.592805 | 1.591337 | 1.5829245 | 0 |
| 1730937420 | 1.592355 | -0.01 | -0.69 | 1.60425 | 1.60037 | 1.585462 | 0 |
| 1730851020 | 1.60345 | -0.01 | -0.33 | 1.608795 | 1.6114335 | 1.59863 | 0 |
| 1730764620 | 1.608725 | 0 | 0.28 | 1.604635 | 1.6128754 | 1.6057405 | 0 |
| 1730678220 | 1.60425 | 0.01 | 0.47 | 1.5967868 | 1.6069725 | 1.5967868 | 0 |
| 1730591820 | 1.5967868 | -0 | -0.01 | 1.5967868 | 1.5969983 | 1.5967868 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
