New Zealand Dollar vs Canadian Dollar (NZDCAD)
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 | 0.0005607 | 0.0684448242187 | 0.8192 | 0.8219351 | 0.8131623 | 0 | 0 | FX |
| 4 | 0.0140237 | 1.74048107509 | 0.805737 | 0.8219351 | 0.7995849 | 0 | 0 | FX |
| 12 | -0.0101298 | -1.22061886478 | 0.8298905 | 0.8326 | 0.7995849 | 0 | 0 | FX |
| 26 | -0.0020693 | -0.251791733083 | 0.82183 | 0.861335 | 0.7995849 | 0 | 0 | FX |
| 52 | -0.0013493 | -0.164326338737 | 0.82111 | 0.861335 | 0.7995849 | 0 | 0 | FX |
| 156 | -0.0166115 | -1.98613727238 | 0.8363722 | 0.8818221 | 0.2721303 | 0 | 0 | FX |
| 260 | -0.0358515 | -4.19015764385 | 0.8556122 | 0.9329707 | 0.2721303 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738367820 | 0.8197607 | 0.0028607 | 0.35 | 0.816585 | 0.8206974 | 0.816035 | 0 |
| 1738281420 | 0.8169 | 0.001225 | 0.15 | 0.8158 | 0.8219351 | 0.81344 | 0 |
| 1738195020 | 0.815675 | -0.000225 | -0.03 | 0.8158712 | 0.8171149 | 0.81385 | 0 |
| 1738108620 | 0.8159 | -0.000379 | -0.05 | 0.8159999 | 0.8164209 | 0.8131623 | 0 |
| 1738022220 | 0.8162789 | -0.002547 | -0.31 | 0.8192 | 0.8190276 | 0.8157803 | 0 |
| 1737935820 | 0.8188264 | 0 | 0.00 | 0.8188264 | 0.8188264 | 0.8188264 | 0 |
| 1737849420 | 0.8188264 | 0 | 0.00 | 0.8188264 | 0.8188264 | 0.8188264 | 0 |
| 1737763020 | 0.8188264 | 0.0028214 | 0.35 | 0.815785 | 0.8203414 | 0.811 | 0 |
| 1737676620 | 0.816005 | 0.000955 | 0.12 | 0.8151347 | 0.817566 | 0.8131592 | 0 |
| 1737590220 | 0.81505 | 0.003205 | 0.39 | 0.8121363 | 0.8156329 | 0.8102549 | 0 |
| 1737503820 | 0.811845 | -0.00073 | -0.09 | 0.812585 | 0.8154465 | 0.8051 | 0 |
| 1737417420 | 0.812575 | 0.00388 | 0.48 | 0.808985 | 0.8129187 | 0.8091642 | 0 |
| 1737331020 | 0.808695 | -0.004251 | -0.52 | 0.809077 | 0.810295 | 0.8071255 | 0 |
| 1737244620 | 0.8129459 | 0.0028459 | 0.35 | 0.8129459 | 0.8129459 | 0.809077 | 0 |
| 1737158220 | 0.8101 | 0.0028951 | 0.36 | 0.807145 | 0.8109 | 0.8042 | 0 |
| 1737071820 | 0.8072049 | 0.0009383 | 0.12 | 0.806165 | 0.80891 | 0.8033097 | 0 |
| 1736985420 | 0.8062666 | 0.0022016 | 0.27 | 0.804055 | 0.8086 | 0.8038 | 0 |
| 1736899020 | 0.804065 | -0.000834 | -0.10 | 0.804725 | 0.8088999 | 0.803075 | 0 |
| 1736812620 | 0.8048986 | 0.0027136 | 0.34 | 0.802065 | 0.8058527 | 0.7995849 | 0 |
| 1736726220 | 0.802185 | -0.000543 | -0.07 | 0.8027275 | 0.8056611 | 0.80004 | 0 |
| 1736639820 | 0.8027275 | 0 | 0.00 | 0.8027275 | 0.8027275 | 0.8019336 | 0 |
| 1736553420 | 0.8027275 | -0.002872 | -0.36 | 0.80554 | 0.8061 | 0.7997 | 0 |
| 1736467020 | 0.8056 | -0.00034 | -0.04 | 0.805915 | 0.8067 | 0.80253 | 0 |
| 1736380620 | 0.80594 | -0.00351 | -0.43 | 0.8094379 | 0.8094 | 0.8047356 | 0 |
| 1736294220 | 0.80945 | 0.00093 | 0.12 | 0.80854 | 0.814215 | 0.8086 | 0 |
| 1736207820 | 0.80852 | -0.002385 | -0.29 | 0.811065 | 0.8135 | 0.807975 | 0 |
| 1736121420 | 0.810905 | 0.005168 | 0.64 | 0.805737 | 0.8134118 | 0.805737 | 0 |
| 1736035020 | 0.805737 | 0 | 0.00 | 0.805737 | 0.8107214 | 0.805737 | 0 |
| 1735948620 | 0.805737 | 0.000237 | 0.03 | 0.80569 | 0.8113346 | 0.8052 | 0 |
| 1735862220 | 0.8055 | 0.0007701 | 0.10 | 0.8046799 | 0.8104 | 0.805275 | 0 |
| 1735775820 | 0.8047299 | -0.00441 | -0.55 | 0.8047 | 0.8066 | 0.80425 | 0 |
| 1735689420 | 0.80914 | 0 | 0.00 | 0.80914 | 0.80914 | 0.80914 | 0 |
| 1735603020 | 0.80914 | -0.00306 | -0.38 | 0.81223 | 0.8155 | 0.808575 | 0 |
| 1735516620 | 0.8122 | -0.000483 | -0.06 | 0.812683 | 0.81367 | 0.81061 | 0 |
| 1735430220 | 0.812683 | 0 | 0.00 | 0.812683 | 0.812683 | 0.8121783 | 0 |
| 1735343760 | 0.812683 | 0.002218 | 0.27 | 0.8105099 | 0.8128136 | 0.8092 | 0 |
| 1735257420 | 0.810465 | -0.000608 | -0.07 | 0.811115 | 0.8129 | 0.8098999 | 0 |
| 1735171020 | 0.8110726 | 0.0001726 | 0.02 | 0.8109 | 0.8157 | 0.8081437 | 0 |
| 1735084620 | 0.8109 | -0.000535 | -0.07 | 0.8115599 | 0.8134804 | 0.8000756 | 0 |
| 1734998220 | 0.811435 | -0.000205 | -0.03 | 0.811665 | 0.8142 | 0.8105 | 0 |
| 1734911820 | 0.81164 | -0.000377 | -0.05 | 0.8120166 | 0.814185 | 0.809265 | 0 |
| 1734825420 | 0.8120166 | -0.000215 | -0.03 | 0.812232 | 0.812232 | 0.8120166 | 0 |
| 1734739020 | 0.812232 | 0.001772 | 0.22 | 0.8103148 | 0.8137 | 0.809 | 0 |
| 1734652620 | 0.81046 | -0.00169 | -0.21 | 0.8124 | 0.8149 | 0.8098999 | 0 |
| 1734566220 | 0.81215 | -0.011765 | -1.43 | 0.823955 | 0.8234084 | 0.81133 | 0 |
| 1734479820 | 0.8239149 | -0.000475 | -0.06 | 0.824445 | 0.8253 | 0.8214 | 0 |
| 1734393420 | 0.82439 | 0.0040389 | 0.49 | 0.8209134 | 0.8247 | 0.8206 | 0 |
| 1734307020 | 0.8203511 | 0 | 0.00 | 0.8203511 | 0.8203511 | 0.8203511 | 0 |
| 1734220620 | 0.8203511 | 0 | 0.00 | 0.8203511 | 0.8203511 | 0.8203511 | 0 |
| 1734134220 | 0.8203511 | -0.000149 | -0.02 | 0.8204 | 0.8217 | 0.8189 | 0 |
| 1734047820 | 0.8205 | 0.00074 | 0.09 | 0.8195854 | 0.8250999 | 0.818975 | 0 |
| 1733961420 | 0.81976 | -0.002725 | -0.33 | 0.82235 | 0.82209 | 0.8170508 | 0 |
| 1733875020 | 0.822485 | -0.008015 | -0.97 | 0.8303768 | 0.8274234 | 0.8205 | 0 |
| 1733788620 | 0.8305 | 0.004415 | 0.53 | 0.8258896 | 0.8318 | 0.8224 | 0 |
| 1733702220 | 0.826085 | 0.0004696 | 0.06 | 0.8256154 | 0.82856 | 0.8255903 | 0 |
| 1733615820 | 0.8256154 | 0 | 0.00 | 0.8256154 | 0.8259694 | 0.8256154 | 0 |
| 1733529420 | 0.8256154 | 0.0007912 | 0.10 | 0.82481 | 0.8273781 | 0.8204 | 0 |
| 1733443020 | 0.8248242 | 0.0006393 | 0.08 | 0.82423 | 0.8268 | 0.8228 | 0 |
| 1733356620 | 0.8241849 | -0.003178 | -0.38 | 0.8273417 | 0.8256781 | 0.8198 | 0 |
| 1733270220 | 0.8273624 | 0.001012 | 0.12 | 0.82658 | 0.8282 | 0.8252 | 0 |
| 1733183820 | 0.8263504 | -0.001265 | -0.15 | 0.8276599 | 0.8326 | 0.8249 | 0 |
| 1733097420 | 0.827615 | -0.000944 | -0.11 | 0.8301705 | 0.8301705 | 0.82595 | 0 |
| 1733011020 | 0.8285591 | 0.0108591 | 1.33 | 0.8285591 | 0.8301705 | 0.8285591 | 0 |
| 1732924620 | 0.8177 | -0.00819 | -0.99 | 0.8259493 | 0.8314 | 0.8177 | 0 |
| 1732838220 | 0.82589 | -0.000875 | -0.11 | 0.8266599 | 0.827 | 0.824 | 0 |
| 1732751820 | 0.826765 | 0.006495 | 0.79 | 0.82021 | 0.8300999 | 0.8248037 | 0 |
| 1732665420 | 0.82027 | 0.0008721 | 0.11 | 0.819068 | 0.8264 | 0.818585 | 0 |
| 1732579020 | 0.8193979 | 0.0008121 | 0.10 | 0.81666 | 0.81974 | 0.8154 | 0 |
| 1732492620 | 0.8185858 | 0 | 0.00 | 0.8185858 | 0.8185858 | 0.8185858 | 0 |
| 1732406220 | 0.8185858 | 0 | 0.00 | 0.8185858 | 0.8185858 | 0.8185858 | 0 |
| 1732319820 | 0.8185858 | -0.000209 | -0.03 | 0.8191 | 0.8188 | 0.813509 | 0 |
| 1732233420 | 0.818795 | -0.002505 | -0.31 | 0.82137 | 0.8211 | 0.816815 | 0 |
| 1732147020 | 0.8213 | -0.00456 | -0.55 | 0.8260421 | 0.825 | 0.820665 | 0 |
| 1732060620 | 0.82586 | -6.5E-5 | -0.01 | 0.8260347 | 0.8269 | 0.8241 | 0 |
| 1731974220 | 0.825925 | 6.0E-5 | 0.01 | 0.82602 | 0.8264912 | 0.8224624 | 0 |
| 1731887820 | 0.825865 | -0.0008 | -0.10 | 0.8266651 | 0.8275585 | 0.825155 | 0 |
| 1731801420 | 0.8266651 | 0.0007651 | 0.09 | 0.8266651 | 0.8267004 | 0.8266651 | 0 |
| 1731715020 | 0.8259 | 0.0035951 | 0.44 | 0.8223543 | 0.8273092 | 0.82329 | 0 |
| 1731628620 | 0.8223049 | -0.000785 | -0.10 | 0.8232286 | 0.8255 | 0.8199 | 0 |
| 1731542220 | 0.82309 | -0.00287 | -0.35 | 0.825935 | 0.8289 | 0.8222 | 0 |
| 1731455820 | 0.82596 | -0.004995 | -0.60 | 0.8310048 | 0.8313 | 0.8244 | 0 |
| 1731369420 | 0.830955 | 0.00121 | 0.15 | 0.82964 | 0.8322271 | 0.829363 | 0 |
| 1731283020 | 0.829745 | -0.000155 | -0.02 | 0.8298905 | 0.8317802 | 0.82591 | 0 |
| 1731196620 | 0.8299 | 0 | 0.00 | 0.8299 | 0.8299 | 0.8299 | 0 |
| 1731110220 | 0.8299 | -0.005165 | -0.62 | 0.83508 | 0.8350522 | 0.8280999 | 0 |
| 1731023820 | 0.8350649 | 0.0069149 | 0.83 | 0.82822 | 0.8369 | 0.830945 | 0 |
| 1730937420 | 0.82815 | -0.003868 | -0.46 | 0.831995 | 0.8304662 | 0.82393 | 0 |
| 1730851020 | 0.8320183 | 0.0015183 | 0.18 | 0.83033 | 0.8335009 | 0.8290999 | 0 |
| 1730764620 | 0.8305 | -0.002833 | -0.34 | 0.83352 | 0.8376 | 0.8283 | 0 |
| 1730678220 | 0.8333328 | 0.000381 | 0.05 | 0.8329518 | 0.8363 | 0.83078 | 0 |
| 1730591820 | 0.8329518 | -7.0E-5 | -0.01 | 0.8330216 | 0.8330217 | 0.8329518 | 0 |
| 1730505420 | 0.8330216 | 0.0010216 | 0.12 | 0.8320371 | 0.8363018 | 0.8308 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
