Euro vs Canadian Dollar (EURCAD)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0309 | -2.05036329253 | 1.50705 | 1.5133 | 1.474315 | 0 | 0 | FX |
| 4 | -0.00185 | -0.125169147497 | 1.478 | 1.517235 | 1.468425 | 0 | 0 | FX |
| 12 | -0.00925 | -0.622727884745 | 1.4854 | 299.01 | 1.44885 | 0 | 0 | FX |
| 26 | -0.02675 | -1.7798922084 | 1.5029 | 299.01 | 1.44885 | 0 | 0 | FX |
| 52 | 0.025445 | 1.75397479157 | 1.450705 | 299.01 | 1.44627 | 0 | 0 | FX |
| 156 | 0.02694 | 1.85894383837 | 1.44921 | 299.01 | 1.287635 | 0 | 0 | FX |
| 260 | 0.01923 | 1.3199077506 | 1.45692 | 299.01 | 1.287635 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738972620 | 1.4761 | -0.01 | -0.66 | 1.485935 | 1.4891 | 1.474315 | 0 |
| 1738886220 | 1.485835 | -0 | -0.21 | 1.48885 | 1.491365 | 1.48351 | 0 |
| 1738799820 | 1.488985 | 0 | 0.15 | 1.48662 | 1.4908999 | 1.485225 | 0 |
| 1738713420 | 1.486805 | -0 | -0.15 | 1.4896 | 1.49455 | 1.484885 | 0 |
| 1738627020 | 1.4890699 | -0.02 | -1.25 | 1.50785 | 1.51121 | 1.48839 | 0 |
| 1738540620 | 1.507905 | 0 | 0.09 | 1.50705 | 1.5133 | 1.50181 | 0 |
| 1738454220 | 1.5066 | 0 | 0.00 | 1.5066 | 1.5066 | 1.5066 | 0 |
| 1738367820 | 1.5066 | -0 | -0.02 | 1.506825 | 1.50922 | 1.498145 | 0 |
| 1738281420 | 1.506875 | 0.01 | 0.38 | 1.501125 | 1.5172349 | 1.4972 | 0 |
| 1738195020 | 1.50119 | -0 | -0.05 | 1.50189 | 1.50621 | 1.499695 | 0 |
| 1738108620 | 1.501875 | -0 | -0.15 | 1.503615 | 1.5037 | 1.49909 | 0 |
| 1738022220 | 1.50413 | -0 | -0.09 | 1.50582 | 1.51308 | 1.50325 | 0 |
| 1737935820 | 1.5055 | 0 | 0.00 | 1.5055 | 1.5055 | 1.5055 | 0 |
| 1737849420 | 1.5055 | 0 | 0.00 | 1.5055 | 1.5055 | 1.5055 | 0 |
| 1737763020 | 1.5055 | 0.01 | 0.52 | 1.497625 | 1.507825 | 1.49729 | 0 |
| 1737676620 | 1.4976449 | -0 | -0.03 | 1.498115 | 1.5007 | 1.49374 | 0 |
| 1737590220 | 1.498025 | 0.01 | 0.37 | 1.49187 | 1.49963 | 1.491365 | 0 |
| 1737503820 | 1.49251 | 0 | 0.14 | 1.4904599 | 1.499805 | 1.491195 | 0 |
| 1737417420 | 1.49043 | 0 | 0.19 | 1.48803 | 1.499765 | 1.4827 | 0 |
| 1737331020 | 1.487635 | 0 | 0.16 | 1.4852 | 1.48831 | 1.4852 | 0 |
| 1737244620 | 1.4852 | -0 | -0.13 | 1.4872 | 1.4872 | 1.4852 | 0 |
| 1737158220 | 1.4872 | 0 | 0.29 | 1.48295 | 1.488115 | 1.4807999 | 0 |
| 1737071820 | 1.48287 | 0.01 | 0.54 | 1.4746 | 1.48428 | 1.476125 | 0 |
| 1736985420 | 1.474885 | -0 | -0.29 | 1.47904 | 1.48203 | 1.472875 | 0 |
| 1736899020 | 1.479115 | 0 | 0.32 | 1.47431 | 1.48035 | 1.4733 | 0 |
| 1736812620 | 1.47437 | -0 | -0.17 | 1.47672 | 1.4759 | 1.468425 | 0 |
| 1736726220 | 1.476905 | -0 | -0.08 | 1.4781 | 1.478505 | 1.47632 | 0 |
| 1736639820 | 1.4781 | 0 | 0.01 | 1.478 | 1.4781 | 1.478 | 0 |
| 1736553420 | 1.478 | -0 | -0.33 | 1.482875 | 1.48586 | 1.47452 | 0 |
| 1736467020 | 1.482895 | -0 | -0.01 | 1.48283 | 1.48493 | 1.480345 | 0 |
| 1736380620 | 1.48306 | -0 | -0.18 | 1.48573 | 1.4858 | 1.479225 | 0 |
| 1736294220 | 1.4858 | -0 | -0.21 | 1.488975 | 1.49271 | 1.484385 | 0 |
| 1736207820 | 1.48893 | 0 | 0.06 | 1.488145 | 1.49414 | 1.4832749 | 0 |
| 1736121420 | 1.48808 | -0 | -0.09 | 1.48935 | 1.48935 | 1.4822 | 0 |
| 1736035020 | 1.48935 | -0 | -0.00 | 1.4894 | 1.4894 | 1.48935 | 0 |
| 1735948620 | 1.4894 | 0.01 | 0.70 | 1.47893 | 1.4896799 | 1.47722 | 0 |
| 1735862220 | 1.479035 | -0.01 | -0.59 | 1.488035 | 1.4939 | 1.475995 | 0 |
| 1735775820 | 1.487875 | -0.01 | -0.36 | 1.4895 | 1.4915 | 1.487525 | 0 |
| 1735689420 | 1.49322 | 0 | 0.00 | 1.49322 | 1.49322 | 1.49322 | 0 |
| 1735603020 | 1.49322 | -0.01 | -0.60 | 1.502315 | 1.504035 | 1.4911 | 0 |
| 1735516620 | 1.502185 | -0 | -0.01 | 1.5024 | 1.5038 | 1.50158 | 0 |
| 1735430220 | 1.5024 | -0 | -0.01 | 1.5025 | 1.5026 | 1.5024 | 0 |
| 1735343760 | 1.5025 | 0 | 0.05 | 1.50179 | 1.5052 | 1.4986 | 0 |
| 1735257420 | 1.5018 | 0.01 | 0.61 | 1.492695 | 1.5027 | 1.49325 | 0 |
| 1735171020 | 1.492745 | -0 | -0.05 | 1.4935 | 1.49559 | 1.4924 | 0 |
| 1735084620 | 1.4935 | -0 | -0.12 | 1.49555 | 1.4997 | 1.4863 | 0 |
| 1734998220 | 1.4953399 | -0 | -0.21 | 1.498325 | 1.501465 | 1.491485 | 0 |
| 1734911820 | 1.49842 | 0 | 0.05 | 1.4977 | 1.5001199 | 1.496395 | 0 |
| 1734825420 | 1.4977 | -0 | -0.02 | 1.498 | 1.4981 | 1.4977 | 0 |
| 1734739020 | 1.498 | 0.01 | 0.34 | 1.4927 | 1.5011 | 1.49114 | 0 |
| 1734652620 | 1.4928999 | -0 | -0.26 | 1.49662 | 1.5021 | 1.48761 | 0 |
| 1734566220 | 1.49684 | -0 | -0.33 | 1.50177 | 1.5061 | 1.493 | 0 |
| 1734479820 | 1.50176 | 0 | 0.31 | 1.497065 | 1.5049999 | 1.49655 | 0 |
| 1734393420 | 1.497055 | 0 | 0.13 | 1.49503 | 1.4977 | 1.4931 | 0 |
| 1734307020 | 1.49517 | 0 | 0.02 | 1.49465 | 1.49527 | 1.4915 | 0 |
| 1734220620 | 1.4947999 | 0 | 0.00 | 1.4947999 | 1.4947999 | 1.4947999 | 0 |
| 1734134220 | 1.4947999 | 0.01 | 0.37 | 1.489 | 1.496645 | 1.4877 | 0 |
| 1734047820 | 1.4893 | 0 | 0.18 | 1.48627 | 1.491255 | 1.48361 | 0 |
| 1733961420 | 1.48662 | -0.01 | -0.42 | 1.49289 | 1.4941549 | 1.482145 | 0 |
| 1733875020 | 1.49285 | -0 | -0.21 | 1.49599 | 1.4975 | 1.487365 | 0 |
| 1733788620 | 1.49604 | 0 | 0.06 | 1.495005 | 1.4966 | 1.49 | 0 |
| 1733702220 | 1.4952 | 0 | 0.00 | 1.4952 | 1.4952 | 1.4952 | 0 |
| 1733615820 | 1.4952 | 0 | 0.00 | 1.4952 | 1.4952 | 1.4952 | 0 |
| 1733529420 | 1.4952 | 0.01 | 0.73 | 1.484215 | 1.4965 | 1.4833 | 0 |
| 1733443020 | 1.48438 | 0.01 | 0.35 | 1.47936 | 1.48694 | 1.478985 | 0 |
| 1733356620 | 1.47916 | 0 | 0.05 | 1.47824 | 1.4833 | 1.4738 | 0 |
| 1733270220 | 1.4784 | 0 | 0.25 | 1.47507 | 1.4811 | 1.4723 | 0 |
| 1733183820 | 1.47474 | -0 | -0.18 | 1.47768 | 1.47842 | 1.4718 | 0 |
| 1733097420 | 1.47745 | -0 | -0.22 | 1.4806999 | 299.01 | 1.47663 | 0 |
| 1733011020 | 1.4806999 | -0 | -0.01 | 1.4809 | 1.4809 | 1.4806999 | 0 |
| 1732924620 | 1.4809 | 0 | 0.10 | 1.4792 | 1.498135 | 1.4769 | 0 |
| 1732838220 | 1.47938 | -0 | -0.15 | 1.48138 | 1.4809 | 1.4715 | 0 |
| 1732751820 | 1.481585 | 0.01 | 0.49 | 1.47457 | 1.486 | 1.474355 | 0 |
| 1732665420 | 1.47438 | 0 | 0.07 | 1.472 | 1.484945 | 1.471895 | 0 |
| 1732579020 | 1.473325 | 0.02 | 1.14 | 1.46022 | 1.476125 | 1.45951 | 0 |
| 1732492620 | 1.45665 | 0 | 0.00 | 1.45665 | 1.45665 | 1.45665 | 0 |
| 1732406220 | 1.45665 | 0 | 0.00 | 1.4565999 | 1.45665 | 1.4565999 | 0 |
| 1732319820 | 1.4565999 | -0.01 | -0.48 | 1.46405 | 1.4659 | 1.44885 | 0 |
| 1732233420 | 1.46364 | -0.01 | -0.64 | 1.4731 | 1.4738 | 1.46115 | 0 |
| 1732147020 | 1.4731 | -0.01 | -0.48 | 1.480345 | 1.4787999 | 1.471845 | 0 |
| 1732060620 | 1.4801899 | -0.01 | -0.36 | 1.48563 | 1.4851 | 1.4766999 | 0 |
| 1731974220 | 1.48554 | 0 | 0.11 | 1.4840549 | 1.4891 | 1.4837 | 0 |
| 1731887820 | 1.483845 | -0 | -0.11 | 1.4855 | 1.4855 | 1.4824 | 0 |
| 1731801420 | 1.4855 | 0 | 0.01 | 1.4854 | 1.4855 | 1.4855 | 0 |
| 1731715020 | 1.4854 | 0.01 | 0.34 | 1.480555 | 1.486735 | 1.4818 | 0 |
| 1731628620 | 1.4804 | 0 | 0.16 | 1.4782249 | 1.4837 | 1.47128 | 0 |
| 1731542220 | 1.478075 | -0 | -0.16 | 1.480525 | 1.4846 | 1.4761 | 0 |
| 1731455820 | 1.480485 | -0 | -0.26 | 1.48435 | 1.4844 | 1.4779199 | 0 |
| 1731369420 | 1.48433 | -0.01 | -0.40 | 1.490275 | 1.4919 | 1.4815799 | 0 |
| 1731283020 | 1.49023 | -0 | -0.04 | 1.49085 | 6.2417295 | 1.48847 | 0 |
| 1731196620 | 1.4908999 | 0 | 0.00 | 1.4908999 | 1.4908999 | 1.4908999 | 0 |
| 1731110220 | 1.4908999 | -0.01 | -0.40 | 1.4972 | 1.4992 | 1.48827 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
