Euro vs Canadian Dollar (EURCAD)
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 | 0.007925 | 0.536110509795 | 1.47824 | 1.4975 | 1.4738 | 0 | 0 | FX |
| 4 | 0.00564 | 0.380945948228 | 1.480525 | 299.01 | 1.44885 | 0 | 0 | FX |
| 12 | -0.02573 | -1.7018377599 | 1.511895 | 299.01 | 1.44885 | 0 | 0 | FX |
| 26 | 0.005065 | 0.341975558706 | 1.4811 | 299.01 | 1.44885 | 0 | 0 | FX |
| 52 | 0.024 | 1.6414016202 | 1.462165 | 299.01 | 1.44627 | 0 | 0 | FX |
| 156 | 0.046365 | 3.22023892207 | 1.4398 | 299.01 | 1.287635 | 0 | 0 | FX |
| 260 | 0.01816 | 1.23705300731 | 1.468005 | 299.01 | 1.287635 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733875020 | 1.49285 | -0 | -0.21 | 1.49598 | 1.4975 | 1.487365 | 0 |
| 1733788620 | 1.49604 | 0 | 0.07 | 1.49501 | 1.4966 | 1.489995 | 0 |
| 1733702220 | 1.494925 | 0 | 0.02 | 1.4947 | 1.49682 | 1.4938 | 0 |
| 1733615820 | 1.4947 | -0 | -0.03 | 1.4952 | 1.4952 | 1.4947 | 0 |
| 1733529420 | 1.4952 | 0.01 | 0.73 | 1.4842 | 1.4965 | 1.4833 | 0 |
| 1733443020 | 1.48438 | 0.01 | 0.35 | 1.47936 | 1.48694 | 1.478995 | 0 |
| 1733356620 | 1.47927 | 0 | 0.06 | 1.47827 | 1.4833 | 1.473765 | 0 |
| 1733270220 | 1.4784 | 0 | 0.25 | 1.475025 | 1.4811 | 1.472385 | 0 |
| 1733183820 | 1.47474 | -0 | -0.18 | 1.47768 | 1.47842 | 1.4718 | 0 |
| 1733097420 | 1.47745 | -0 | -0.22 | 1.4806999 | 1.4806999 | 1.47663 | 0 |
| 1733011020 | 1.4806999 | -0 | -0.01 | 1.4809 | 1.4809 | 1.4806999 | 0 |
| 1732924620 | 1.4809 | 0 | 0.10 | 1.479355 | 1.498135 | 1.4769 | 0 |
| 1732838220 | 1.4794099 | -0 | -0.15 | 1.48148 | 1.4809 | 1.4715 | 0 |
| 1732751820 | 1.481585 | 0.01 | 0.49 | 1.474555 | 1.485975 | 1.47437 | 0 |
| 1732665420 | 1.47438 | 0 | 0.07 | 1.472295 | 1.4849349 | 1.471895 | 0 |
| 1732579020 | 1.473325 | 0.02 | 1.15 | 1.46017 | 1.476125 | 1.4595 | 0 |
| 1732492620 | 1.4565999 | 0 | 0.00 | 1.4565999 | 1.4565999 | 1.4565999 | 0 |
| 1732406220 | 1.4565999 | 0 | 0.00 | 1.4565999 | 1.4565999 | 1.4565999 | 0 |
| 1732319820 | 1.4565999 | -0.01 | -0.48 | 1.463945 | 1.46587 | 1.44885 | 0 |
| 1732233420 | 1.46357 | -0.01 | -0.65 | 1.473085 | 1.4738 | 1.46115 | 0 |
| 1732147020 | 1.4731 | -0.01 | -0.48 | 1.480345 | 1.4787999 | 1.4718 | 0 |
| 1732060620 | 1.4801899 | -0.01 | -0.36 | 1.48564 | 1.4851 | 1.47668 | 0 |
| 1731974220 | 1.48554 | 0 | 0.11 | 1.484025 | 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 | 1.480575 | 1.486735 | 1.4817 | 0 |
| 1731628620 | 1.4804 | 0 | 0.16 | 1.478215 | 1.4837 | 1.4712 | 0 |
| 1731542220 | 1.478075 | -0 | -0.16 | 1.480525 | 1.484595 | 1.4761 | 0 |
| 1731455820 | 1.480485 | -0 | -0.26 | 1.4843 | 1.4843 | 1.477925 | 0 |
| 1731369420 | 1.48433 | -0.01 | -0.40 | 1.4902899 | 1.4919 | 1.48156 | 0 |
| 1731283020 | 1.49023 | -0 | -0.04 | 1.49085 | 1.490945 | 1.48847 | 0 |
| 1731196620 | 1.4908999 | 0 | 0.00 | 1.4908999 | 1.4908999 | 1.4908999 | 0 |
| 1731110220 | 1.4908999 | -0.01 | -0.40 | 1.497195 | 1.4992 | 1.48827 | 0 |
| 1731023820 | 1.49696 | 0 | 0.03 | 1.496925 | 1.5003 | 1.49179 | 0 |
| 1730937420 | 1.496565 | -0.02 | -1.02 | 1.512565 | 1.5001549 | 1.486205 | 0 |
| 1730851020 | 1.512055 | 0 | 0.03 | 1.51175 | 1.5142 | 1.5098 | 0 |
| 1730764620 | 1.511635 | -0 | -0.13 | 1.513675 | 1.5172 | 1.5097 | 0 |
| 1730678220 | 1.5136 | 0 | 0.15 | 1.51135 | 1.516335 | 1.51135 | 0 |
| 1730591820 | 1.51135 | 0 | 0.04 | 1.5108 | 1.51135 | 1.5108 | 0 |
| 1730505420 | 1.5108 | -0.01 | -0.38 | 1.516725 | 1.516715 | 1.510025 | 0 |
| 1730419020 | 1.516515 | 0.01 | 0.42 | 1.51032 | 1.5177 | 1.509295 | 0 |
| 1730332620 | 1.51024 | 0 | 0.32 | 1.505605 | 1.512 | 1.5053 | 0 |
| 1730246220 | 1.5054399 | 0 | 0.21 | 1.502475 | 1.50593 | 1.4972 | 0 |
| 1730159820 | 1.50236 | 0 | 0.14 | 1.50027 | 1.5046 | 1.4986 | 0 |
| 1730073420 | 1.50027 | 0 | 0.04 | 1.4997 | 1.500815 | 1.498815 | 0 |
| 1729986960 | 1.4997 | 0 | 0.00 | 1.4997 | 1.4997 | 1.4997 | 0 |
| 1729900620 | 1.4997 | 0 | 0.02 | 1.49953 | 1.5026 | 1.4979 | 0 |
| 1729814220 | 1.49947 | 0.01 | 0.52 | 1.491625 | 1.5006 | 1.4887 | 0 |
| 1729727820 | 1.4917149 | -0 | -0.00 | 1.49189 | 1.4937149 | 1.4892 | 0 |
| 1729641420 | 1.491775 | -0 | -0.30 | 1.496265 | 1.4987 | 1.491575 | 0 |
| 1729555020 | 1.4962549 | -0 | -0.23 | 1.4998 | 1.5008999 | 1.4954 | 0 |
| 1729468620 | 1.49977 | 0 | 0.01 | 1.49955 | 1.500515 | 1.49894 | 0 |
| 1729382220 | 1.49955 | 0 | 0.03 | 1.4991 | 1.5001 | 1.4991 | 0 |
| 1729295820 | 1.4991 | 0.01 | 0.34 | 1.494045 | 1.5008999 | 1.4943 | 0 |
| 1729209420 | 1.4939849 | 0 | 0.01 | 1.493725 | 1.498525 | 1.4901899 | 0 |
| 1729123020 | 1.493785 | -0.01 | -0.41 | 1.499835 | 1.502325 | 1.4928999 | 0 |
| 1729036620 | 1.499945 | -0.01 | -0.38 | 1.505735 | 1.5097 | 1.499635 | 0 |
| 1728950220 | 1.505715 | 0 | 0.02 | 1.505545 | 1.5081 | 1.5013 | 0 |
| 1728863820 | 1.505445 | 0 | 0.00 | 1.5049999 | 1.50609 | 1.50411 | 0 |
| 1728777420 | 1.5054 | 0 | 0.00 | 1.5054 | 1.5054 | 1.5054 | 0 |
| 1728691020 | 1.5054 | 0 | 0.16 | 1.50293 | 1.5083 | 1.50156 | 0 |
| 1728604620 | 1.503005 | 0 | 0.20 | 1.500115 | 1.5061 | 1.4991 | 0 |
| 1728518220 | 1.500025 | 0 | 0.09 | 1.49867 | 1.5006 | 1.496575 | 0 |
| 1728431820 | 1.498605 | 0 | 0.25 | 1.4947999 | 1.50014 | 1.495995 | 0 |
| 1728345420 | 1.494835 | 0 | 0.33 | 1.49 | 1.498215 | 1.47894 | 0 |
| 1728259020 | 1.489905 | 0 | 0.05 | 1.4892 | 1.4901 | 1.48764 | 0 |
| 1728172620 | 1.4892 | 0 | 0.01 | 1.489 | 1.4892 | 1.489 | 0 |
| 1728086220 | 1.489 | -0.01 | -0.42 | 1.495145 | 1.4968999 | 1.4874 | 0 |
| 1727999820 | 1.495265 | 0 | 0.22 | 1.492 | 1.4973 | 1.4901 | 0 |
| 1727913420 | 1.491935 | -0 | -0.08 | 1.49321 | 1.4942 | 1.4874 | 0 |
| 1727827020 | 1.49308 | -0.01 | -0.89 | 1.506345 | 1.5073 | 1.49198 | 0 |
| 1727740620 | 1.50645 | -0 | -0.17 | 1.508975 | 1.515225 | 1.504205 | 0 |
| 1727654220 | 1.5089649 | 0 | 0.02 | 1.5086 | 1.50954 | 1.5076099 | 0 |
| 1727567760 | 1.5086 | 0 | 0.00 | 1.5086 | 1.5086 | 1.5086 | 0 |
| 1727481360 | 1.5086 | 0 | 0.16 | 1.5062899 | 1.51 | 1.500715 | 0 |
| 1727395020 | 1.50626 | 0.01 | 0.37 | 1.50076 | 1.5068999 | 1.49901 | 0 |
| 1727308620 | 1.500735 | -0 | -0.09 | 1.50194 | 1.5069999 | 1.4992 | 0 |
| 1727222220 | 1.502015 | -0 | -0.09 | 1.503285 | 1.506 | 1.498 | 0 |
| 1727135820 | 1.503395 | -0.01 | -0.69 | 1.513755 | 1.514 | 1.5004 | 0 |
| 1727049420 | 1.51389 | -0 | -0.04 | 1.5145 | 1.514605 | 1.5134749 | 0 |
| 1726963020 | 1.5145 | 0 | 0.00 | 1.5145 | 1.5146 | 1.5145 | 0 |
| 1726876620 | 1.5145 | 0 | 0.06 | 1.513635 | 1.516365 | 1.5124 | 0 |
| 1726790220 | 1.513535 | 0 | 0.06 | 1.512265 | 1.5153 | 1.5095 | 0 |
| 1726703820 | 1.512645 | 0 | 0.06 | 1.51185 | 1.51612 | 1.5106 | 0 |
| 1726617420 | 1.5118 | -0 | -0.02 | 1.51211 | 1.51591 | 1.5096 | 0 |
| 1726531020 | 1.51207 | 0.01 | 0.44 | 1.505545 | 1.513675 | 1.5057 | 0 |
| 1726444620 | 1.505515 | 0 | 0.08 | 1.504 | 1.506885 | 1.504 | 0 |
| 1726358220 | 1.5043 | 0 | 0.00 | 1.5043 | 1.5043 | 1.5043 | 0 |
| 1726271820 | 1.5043 | 0 | 0.02 | 1.503895 | 1.507485 | 1.5033 | 0 |
| 1726185420 | 1.503945 | 0.01 | 0.60 | 1.49489 | 1.504615 | 1.4936 | 0 |
| 1726099020 | 1.49495 | -0 | -0.33 | 1.4998499 | 1.5027 | 1.493845 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
