Pound Sterling vs Canadian Dollar (GBPCAD)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01794 | -0.99640649386 | 1.80047 | 1.815115 | 1.7806 | 0 | 0 | FX |
| 4 | -0.00478 | -0.267441014709 | 1.78731 | 1.8332617 | 1.765835 | 0 | 0 | FX |
| 12 | -0.008715 | -0.486533109653 | 1.791245 | 1.8332617 | 1.7226 | 0 | 0 | FX |
| 26 | 0.045365 | 2.61143875222 | 1.737165 | 1.8332617 | 1.7226 | 0 | 0 | FX |
| 52 | 0.0968 | 5.74231935126 | 1.68573 | 1.8332617 | 2.25E-5 | 0 | 0 | FX |
| 156 | 0.0752855 | 4.4097667323 | 1.7072445 | 89.998 | 5.0E-7 | 0 | 0 | FX |
| 260 | 0.06325 | 3.67886557163 | 1.71928 | 89.998 | 5.0E-7 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735775820 | 1.79954 | -0 | -0.06 | 1.8013257 | 1.802525 | 1.797665 | 0 |
| 1735689420 | 1.800695 | 0 | 0.00 | 1.800695 | 1.800695 | 1.800695 | 0 |
| 1735603020 | 1.800695 | -0.01 | -0.61 | 1.811805 | 1.812975 | 1.798005 | 0 |
| 1735516620 | 1.811785 | 0 | 0.02 | 1.8113434 | 1.814285 | 1.80952 | 0 |
| 1735430220 | 1.8113434 | 0 | 0.00 | 1.8113434 | 1.8127638 | 1.8113434 | 0 |
| 1735343760 | 1.8113434 | 0.01 | 0.33 | 1.80526 | 1.815115 | 1.8005 | 0 |
| 1735257420 | 1.80532 | 0 | 0.27 | 1.80033 | 1.807131 | 1.80048 | 0 |
| 1735171020 | 1.8004 | -0 | -0.01 | 1.8008 | 1.8332617 | 1.7954477 | 0 |
| 1735084620 | 1.8005 | -0 | -0.04 | 1.80133 | 1.8114402 | 1.78715 | 0 |
| 1734998220 | 1.801255 | -0 | -0.22 | 1.80509 | 1.809105 | 1.7948 | 0 |
| 1734911820 | 1.805235 | 0 | 0.05 | 1.8043137 | 1.80948 | 1.79982 | 0 |
| 1734825420 | 1.8043137 | -0 | -0.24 | 1.8039877 | 1.8086988 | 1.8019687 | 0 |
| 1734739020 | 1.8086988 | 0.01 | 0.48 | 1.7999 | 1.813295 | 1.765835 | 0 |
| 1734652620 | 1.800025 | -0.02 | -0.94 | 1.817135 | 1.823475 | 1.7977795 | 0 |
| 1734566220 | 1.817185 | -0 | -0.10 | 1.81883 | 1.8233 | 1.805565 | 0 |
| 1734479820 | 1.819 | 0.01 | 0.68 | 1.80641 | 1.821485 | 1.807 | 0 |
| 1734393420 | 1.806675 | 0.01 | 0.68 | 1.796215 | 1.807825 | 1.796333 | 0 |
| 1734307020 | 1.7945388 | 0 | 0.00 | 1.7945388 | 1.7945388 | 1.7945388 | 0 |
| 1734220620 | 1.7945388 | 0 | 0.00 | 1.7945388 | 1.7945388 | 1.7945388 | 0 |
| 1734134220 | 1.7945388 | -0.01 | -0.44 | 1.80219 | 1.80323 | 1.792955 | 0 |
| 1734047820 | 1.80249 | -0 | -0.21 | 1.806095 | 1.807705 | 1.79884 | 0 |
| 1733961420 | 1.80621 | -0.01 | -0.29 | 1.811585 | 1.811285 | 1.80062 | 0 |
| 1733875020 | 1.8115 | 0 | 0.24 | 1.807015 | 1.811825 | 1.8042 | 0 |
| 1733788620 | 1.807105 | 0 | 0.18 | 1.803745 | 1.8076 | 1.8003 | 0 |
| 1733702220 | 1.80385 | 0 | 0.12 | 1.8016508 | 1.80812 | 1.799135 | 0 |
| 1733615820 | 1.8016508 | -0 | -0.00 | 1.8016508 | 1.8026284 | 1.8016508 | 0 |
| 1733529420 | 1.8017 | 0.01 | 0.70 | 1.789035 | 1.819815 | 1.7879496 | 0 |
| 1733443020 | 1.789185 | 0 | 0.10 | 1.787125 | 1.792165 | 1.7844058 | 0 |
| 1733356620 | 1.78735 | 0 | 0.26 | 1.782655 | 1.789905 | 1.778255 | 0 |
| 1733270220 | 1.782765 | 0.01 | 0.28 | 1.778165 | 1.7868474 | 1.77486 | 0 |
| 1733183820 | 1.777725 | -0 | -0.11 | 1.780065 | 1.784505 | 1.7739193 | 0 |
| 1733097420 | 1.779675 | -0 | -0.17 | 1.7826872 | 1.78559 | 1.779515 | 0 |
| 1733011020 | 1.7826872 | 0 | 0.04 | 1.7812932 | 1.7830625 | 1.7812932 | 0 |
| 1732924620 | 1.7819625 | 0 | 0.20 | 1.778415 | 1.798325 | 1.77598 | 0 |
| 1732838220 | 1.778385 | 0 | 0.02 | 1.77816 | 1.7804 | 1.7716395 | 0 |
| 1732751820 | 1.77805 | 0.01 | 0.62 | 1.766995 | 1.78063 | 1.7682646 | 0 |
| 1732665420 | 1.76702 | 0 | 0.03 | 1.766655 | 1.7776 | 1.76308 | 0 |
| 1732579020 | 1.76654 | 0.03 | 1.48 | 1.754585 | 1.76961 | 1.7534 | 0 |
| 1732492620 | 1.7407486 | 0 | 0.00 | 1.7407486 | 1.7407486 | 1.7407486 | 0 |
| 1732406220 | 1.7407486 | 0 | 0.00 | 1.7407486 | 1.7407486 | 1.7407486 | 0 |
| 1732319820 | 1.7407486 | -0.02 | -1.05 | 1.76005 | 1.7588 | 1.7226 | 0 |
| 1732233420 | 1.75922 | -0.01 | -0.47 | 1.767645 | 1.7675 | 1.7563 | 0 |
| 1732147020 | 1.767565 | -0 | -0.22 | 1.77149 | 1.774445 | 1.7671 | 0 |
| 1732060620 | 1.771485 | -0.01 | -0.35 | 1.77792 | 1.77751 | 1.76791 | 0 |
| 1731974220 | 1.777625 | 0 | 0.02 | 1.7774 | 1.781 | 1.77435 | 0 |
| 1731887820 | 1.77734 | -0 | -0.01 | 1.7774454 | 1.781695 | 1.774545 | 0 |
| 1731801420 | 1.7774454 | -0 | -0.01 | 1.7774454 | 1.7790419 | 1.7774454 | 0 |
| 1731715020 | 1.7776581 | -0 | -0.18 | 1.781 | 1.788105 | 1.7757 | 0 |
| 1731628620 | 1.780845 | 0 | 0.16 | 1.77814 | 1.783015 | 1.77 | 0 |
| 1731542220 | 1.77796 | 0 | 0.09 | 1.776295 | 1.78132 | 1.775735 | 0 |
| 1731455820 | 1.77635 | -0.02 | -0.88 | 1.79214 | 1.7912 | 1.7748 | 0 |
| 1731369420 | 1.7921 | -0 | -0.24 | 1.796595 | 1.798 | 1.7903023 | 0 |
| 1731283020 | 1.79646 | -0 | -0.00 | 1.7932527 | 1.79998 | 1.7924772 | 0 |
| 1731196620 | 1.7964897 | 0 | 0.00 | 1.7964897 | 1.7964897 | 1.7964897 | 0 |
| 1731110220 | 1.7964897 | -0 | -0.21 | 1.800615 | 1.8162 | 1.792005 | 0 |
| 1731023820 | 1.800205 | 0 | 0.21 | 1.796895 | 1.802915 | 1.7911091 | 0 |
| 1730937420 | 1.796445 | -0.01 | -0.41 | 1.80423 | 1.79973 | 1.787145 | 0 |
| 1730851020 | 1.803855 | 0 | 0.17 | 1.8008 | 1.80731 | 1.794395 | 0 |
| 1730764620 | 1.800835 | -0 | -0.12 | 1.803255 | 1.806865 | 1.79608 | 0 |
| 1730678220 | 1.802955 | 0.01 | 0.39 | 1.7959416 | 1.80882 | 1.7941927 | 0 |
| 1730591820 | 1.7959416 | 0 | 0.08 | 1.7941927 | 1.7959416 | 1.7941927 | 0 |
| 1730505420 | 1.7944302 | -0 | -0.14 | 1.796995 | 1.823885 | 1.785795 | 0 |
| 1730419020 | 1.7969488 | -0.01 | -0.31 | 1.80215 | 1.809385 | 1.78803 | 0 |
| 1730332620 | 1.802455 | -0.01 | -0.44 | 1.810605 | 1.8152 | 1.8008 | 0 |
| 1730246220 | 1.8105 | 0.01 | 0.47 | 1.80206 | 1.811605 | 1.8005455 | 0 |
| 1730159820 | 1.801955 | 0 | 0.07 | 1.80067 | 1.8068 | 1.7982602 | 0 |
| 1730073420 | 1.80063 | 0 | 0.06 | 1.799604 | 1.80774 | 1.7986327 | 0 |
| 1729986960 | 1.799604 | -0 | -0.03 | 1.799604 | 1.8002 | 1.799604 | 0 |
| 1729900620 | 1.8002 | 0 | 0.18 | 1.797125 | 1.802105 | 1.791455 | 0 |
| 1729814220 | 1.796945 | 0.01 | 0.56 | 1.787 | 1.7995151 | 1.7864 | 0 |
| 1729727820 | 1.786925 | -0.01 | -0.38 | 1.793665 | 1.795815 | 1.7861974 | 0 |
| 1729641420 | 1.79372 | -0 | -0.13 | 1.796005 | 1.7997 | 1.789395 | 0 |
| 1729555020 | 1.796005 | -0.01 | -0.29 | 1.801265 | 1.8019 | 1.7948979 | 0 |
| 1729468620 | 1.80125 | 0 | 0.01 | 1.8010565 | 1.804523 | 1.7989843 | 0 |
| 1729382220 | 1.8010565 | 0 | 0.08 | 1.8003 | 1.8010565 | 1.7995799 | 0 |
| 1729295820 | 1.7995799 | 0 | 0.22 | 1.795685 | 1.802795 | 1.7956824 | 0 |
| 1729209420 | 1.7956 | 0.01 | 0.48 | 1.786985 | 1.7974 | 1.7865052 | 0 |
| 1729123020 | 1.786935 | -0.01 | -0.76 | 1.800465 | 1.8016 | 1.7845891 | 0 |
| 1729036620 | 1.800625 | -0 | -0.16 | 1.803565 | 1.8108 | 1.79872 | 0 |
| 1728950220 | 1.803525 | 0.01 | 0.29 | 1.798445 | 1.803525 | 1.7969956 | 0 |
| 1728863820 | 1.79836 | 0 | 0.10 | 1.7962642 | 1.799965 | 1.79602 | 0 |
| 1728777420 | 1.7964756 | 0 | 0.00 | 1.7964756 | 1.7964756 | 1.7964756 | 0 |
| 1728691020 | 1.7964756 | 0 | 0.06 | 1.795415 | 1.8015 | 1.794175 | 0 |
| 1728604620 | 1.79533 | 0 | 0.23 | 1.79144 | 1.798815 | 1.790525 | 0 |
| 1728518220 | 1.79129 | 0 | 0.18 | 1.78788 | 1.7931 | 1.784395 | 0 |
| 1728431820 | 1.788 | 0.01 | 0.33 | 1.78224 | 1.790525 | 1.78224 | 0 |
| 1728345420 | 1.78217 | -0 | -0.01 | 1.78223 | 1.78731 | 1.774695 | 0 |
| 1728259020 | 1.782265 | 0 | 0.11 | 1.7802486 | 1.790095 | 1.77657 | 0 |
| 1728172620 | 1.7802486 | 0 | 0.04 | 1.7802486 | 1.7802486 | 1.779504 | 0 |
| 1728086220 | 1.779504 | 0 | 0.02 | 1.77882 | 1.787085 | 1.75401 | 0 |
| 1727999820 | 1.77916 | -0.01 | -0.68 | 1.7912 | 1.7919 | 1.77197 | 0 |
| 1727913420 | 1.791415 | 0 | 0.02 | 1.791345 | 1.810405 | 1.7859 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
