United States Dollar vs Canadian Dollar (USDCAD)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00664 | 0.462261950759 | 1.436415 | 1.469725 | 1.42614 | 0 | 0 | FX |
| 4 | 0.00564 | 0.392371027156 | 1.437415 | 1.469725 | 1.42614 | 0 | 0 | FX |
| 12 | 0.054045 | 3.89090071346 | 1.38901 | 1.469725 | 1.382045 | 0 | 0 | FX |
| 26 | 0.072305 | 5.27484953493 | 1.37075 | 1.469725 | 1.342135 | 0 | 0 | FX |
| 52 | 0.09991 | 7.43851185092 | 1.343145 | 1.469725 | 1.33585 | 0 | 0 | FX |
| 156 | 0.19298 | 15.4374737516 | 1.250075 | 1.5966 | 1.24025 | 0 | 0 | FX |
| 260 | 0.138305 | 10.6001149646 | 1.30475 | 1.5966 | 1.200715 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737417420 | 1.43025 | -0.02 | -1.19 | 1.447195 | 1.44805 | 1.42614 | 0 |
| 1737331020 | 1.447525 | -0 | -0.04 | 1.44815 | 1.448565 | 1.44452 | 0 |
| 1737244620 | 1.44815 | -0 | -0.03 | 1.44865 | 1.44905 | 1.44815 | 0 |
| 1737158220 | 1.44865 | 0.01 | 0.64 | 1.439525 | 1.469725 | 1.4382649 | 0 |
| 1737071820 | 1.439445 | 0.01 | 0.48 | 1.432395 | 1.4404999 | 1.435305 | 0 |
| 1736985420 | 1.432635 | -0 | -0.18 | 1.435215 | 1.43685 | 1.43021 | 0 |
| 1736899020 | 1.43526 | -0 | -0.08 | 1.436415 | 1.44104 | 1.434655 | 0 |
| 1736812620 | 1.43641 | -0.01 | -0.37 | 1.441615 | 1.44445 | 1.434315 | 0 |
| 1736726220 | 1.441675 | -0 | -0.06 | 1.442595 | 1.44275 | 1.441165 | 0 |
| 1736639820 | 1.442595 | -0.01 | -0.66 | 1.4521949 | 1.4521949 | 1.442595 | 0 |
| 1736553420 | 1.4521949 | 0.01 | 0.84 | 1.44025 | 1.4521949 | 1.43756 | 0 |
| 1736467020 | 1.440145 | 0 | 0.16 | 1.437665 | 1.44065 | 1.437115 | 0 |
| 1736380620 | 1.437865 | 0 | 0.10 | 1.436465 | 1.44099 | 1.433935 | 0 |
| 1736294220 | 1.43649 | 0 | 0.18 | 1.4340949 | 1.43725 | 1.42978 | 0 |
| 1736207820 | 1.4339249 | -0.01 | -0.70 | 1.444065 | 1.44065 | 1.427985 | 0 |
| 1736121420 | 1.444035 | -0 | -0.04 | 1.444565 | 1.445155 | 1.44364 | 0 |
| 1736035020 | 1.444565 | 0 | 0.00 | 1.444565 | 1.444565 | 1.444565 | 0 |
| 1735948620 | 1.444565 | 0 | 0.29 | 1.44045 | 1.44655 | 1.438345 | 0 |
| 1735862220 | 1.44045 | 0 | 0.20 | 1.43756 | 1.44435 | 1.437095 | 0 |
| 1735775820 | 1.43756 | 0 | 0.17 | 1.43845 | 1.44075 | 1.43733 | 0 |
| 1735689420 | 1.43506 | 0 | 0.00 | 1.43506 | 1.43506 | 1.43506 | 0 |
| 1735603020 | 1.43506 | -0.01 | -0.37 | 1.440285 | 1.443275 | 1.43451 | 0 |
| 1735516620 | 1.440435 | -0 | -0.09 | 1.44175 | 1.44225 | 1.44024 | 0 |
| 1735430220 | 1.44175 | -0 | -0.01 | 1.44185 | 1.44185 | 1.44175 | 0 |
| 1735343760 | 1.44185 | 0 | 0.06 | 1.44097 | 1.44505 | 1.43752 | 0 |
| 1735257420 | 1.44099 | 0.01 | 0.38 | 1.435395 | 1.44225 | 1.43609 | 0 |
| 1735171020 | 1.435495 | -0 | -0.05 | 1.4366 | 1.44315 | 1.429 | 0 |
| 1735084620 | 1.43625 | -0 | -0.07 | 1.437415 | 1.44215 | 1.434835 | 0 |
| 1734998220 | 1.437325 | 0 | 0.08 | 1.436005 | 1.44355 | 1.434955 | 0 |
| 1734911820 | 1.436245 | 0 | 0.14 | 1.43421 | 1.437025 | 1.43421 | 0 |
| 1734825420 | 1.43421 | 0 | 0.14 | 1.43226 | 1.43421 | 1.43181 | 0 |
| 1734739020 | 1.43226 | -0.01 | -0.56 | 1.44029 | 1.445075 | 1.43226 | 0 |
| 1734652620 | 1.44035 | -0.01 | -0.41 | 1.44571 | 1.44455 | 1.434445 | 0 |
| 1734566220 | 1.446225 | 0.02 | 1.07 | 1.431245 | 1.44676 | 1.43045 | 0 |
| 1734479820 | 1.43095 | 0.01 | 0.52 | 1.42346 | 1.43255 | 1.42575 | 0 |
| 1734393420 | 1.423495 | -0 | -0.02 | 1.422535 | 1.42709 | 1.421935 | 0 |
| 1734307020 | 1.42375 | 0 | 0.00 | 1.42375 | 1.42375 | 1.42375 | 0 |
| 1734220620 | 1.42375 | 0 | 0.00 | 1.42375 | 1.42375 | 1.42375 | 0 |
| 1734134220 | 1.42375 | 0 | 0.13 | 1.421755 | 1.42465 | 1.42095 | 0 |
| 1734047820 | 1.421915 | 0.01 | 0.49 | 1.414915 | 1.42305 | 1.41313 | 0 |
| 1733961420 | 1.41505 | -0 | -0.19 | 1.41754 | 1.41955 | 1.41199 | 0 |
| 1733875020 | 1.41775 | 0 | 0.01 | 1.417465 | 1.41965 | 1.41555 | 0 |
| 1733788620 | 1.41755 | 0 | 0.19 | 1.415005 | 1.41775 | 1.409345 | 0 |
| 1733702220 | 1.414925 | -0 | -0.06 | 1.41575 | 1.416525 | 1.414925 | 0 |
| 1733615820 | 1.41575 | -0 | -0.01 | 1.41595 | 1.41595 | 1.41575 | 0 |
| 1733529420 | 1.41595 | 0.01 | 0.97 | 1.402055 | 1.41665 | 1.40265 | 0 |
| 1733443020 | 1.402305 | -0 | -0.34 | 1.40722 | 1.40765 | 1.4010499 | 0 |
| 1733356620 | 1.40712 | 0 | 0.03 | 1.406595 | 1.40845 | 1.405215 | 0 |
| 1733270220 | 1.406655 | 0 | 0.15 | 1.404735 | 1.40785 | 1.401005 | 0 |
| 1733183820 | 1.404485 | 0 | 0.22 | 1.401375 | 1.40905 | 1.4017 | 0 |
| 1733097420 | 1.401395 | -0 | -0.01 | 1.40155 | 1.401845 | 1.39875 | 0 |
| 1733011020 | 1.40155 | -0 | -0.01 | 1.40165 | 1.40165 | 1.40155 | 0 |
| 1732924620 | 1.40165 | 0 | 0.06 | 1.40085 | 1.40475 | 1.39805 | 0 |
| 1732838220 | 1.400815 | -0 | -0.13 | 1.40265 | 1.4131499 | 1.39985 | 0 |
| 1732751820 | 1.40269 | -0 | -0.19 | 1.405275 | 1.40805 | 1.400935 | 0 |
| 1732665420 | 1.40539 | -0 | -0.21 | 1.409395 | 1.41465 | 1.4050149 | 0 |
| 1732579020 | 1.40828 | 0.01 | 0.70 | 1.393455 | 1.41211 | 1.39375 | 0 |
| 1732492620 | 1.39845 | 0 | 0.00 | 1.39845 | 1.39845 | 1.39845 | 0 |
| 1732406220 | 1.39845 | 0 | 0.00 | 1.39845 | 1.39845 | 1.39845 | 0 |
| 1732319820 | 1.39845 | 0 | 0.03 | 1.398375 | 1.403805 | 1.39362 | 0 |
| 1732233420 | 1.39802 | 0 | 0.07 | 1.39684 | 1.39815 | 1.39314 | 0 |
| 1732147020 | 1.3970499 | 0 | 0.10 | 1.39548 | 1.40155 | 1.3950499 | 0 |
| 1732060620 | 1.395605 | -0.01 | -0.46 | 1.40226 | 1.40385 | 1.3951499 | 0 |
| 1731974220 | 1.40205 | -0.01 | -0.47 | 1.408685 | 1.41045 | 1.40044 | 0 |
| 1731887820 | 1.40866 | -0 | -0.10 | 1.41005 | 1.41005 | 1.40785 | 0 |
| 1731801420 | 1.41005 | -0 | -0.01 | 1.41015 | 1.41005 | 1.41005 | 0 |
| 1731715020 | 1.41015 | 0 | 0.28 | 1.4063 | 1.4371799 | 1.39045 | 0 |
| 1731628620 | 1.4061999 | 0.01 | 0.49 | 1.39925 | 1.40735 | 1.39935 | 0 |
| 1731542220 | 1.39929 | 0 | 0.34 | 1.39465 | 1.40055 | 1.39318 | 0 |
| 1731455820 | 1.39457 | 0 | 0.17 | 1.39215 | 1.39695 | 1.39195 | 0 |
| 1731369420 | 1.392225 | 0 | 0.10 | 1.391075 | 1.39535 | 1.391095 | 0 |
| 1731283020 | 1.39085 | -0 | -0.07 | 1.39318 | 1.39318 | 1.3894 | 0 |
| 1731196620 | 1.39178 | 0 | 0.00 | 1.39178 | 1.39178 | 1.39178 | 0 |
| 1731110220 | 1.39178 | 0.01 | 0.36 | 1.386875 | 1.3937 | 1.383445 | 0 |
| 1731023820 | 1.38675 | -0.01 | -0.55 | 1.394815 | 1.38995 | 1.38424 | 0 |
| 1730937420 | 1.394475 | 0.01 | 0.83 | 1.383595 | 1.39605 | 1.38851 | 0 |
| 1730851020 | 1.383035 | -0.01 | -0.51 | 1.39025 | 1.39035 | 1.382045 | 0 |
| 1730764620 | 1.39013 | -0 | -0.13 | 1.3920999 | 1.39245 | 1.38745 | 0 |
| 1730678220 | 1.391945 | -0 | -0.32 | 1.3964 | 1.3964 | 1.3916599 | 0 |
| 1730591820 | 1.3964 | -0 | -0.08 | 1.39755 | 1.39755 | 1.3964 | 0 |
| 1730505420 | 1.39755 | 0 | 0.30 | 1.393485 | 1.40225 | 1.39025 | 0 |
| 1730419020 | 1.3934 | 0 | 0.18 | 1.39099 | 1.39465 | 1.389095 | 0 |
| 1730332620 | 1.39084 | -0 | -0.04 | 1.391555 | 1.39425 | 1.38945 | 0 |
| 1730246220 | 1.39136 | 0 | 0.17 | 1.38901 | 1.39315 | 1.38765 | 0 |
| 1730159820 | 1.38903 | -0 | -0.04 | 1.38962 | 1.39095 | 1.38823 | 0 |
| 1730073420 | 1.38962 | 0 | 0.03 | 1.38925 | 1.3898 | 1.3884 | 0 |
| 1729986960 | 1.38925 | 0 | 0.00 | 1.38925 | 1.38925 | 1.38925 | 0 |
| 1729900620 | 1.38925 | 0 | 0.28 | 1.385445 | 1.38995 | 1.383825 | 0 |
| 1729814220 | 1.3854249 | 0 | 0.12 | 1.383845 | 1.3870499 | 1.38125 | 0 |
| 1729727820 | 1.38376 | 0 | 0.15 | 1.3818299 | 1.38655 | 1.381725 | 0 |
| 1729641420 | 1.38165 | -0 | -0.13 | 1.38343 | 1.38385 | 1.38135 | 0 |
| 1729555020 | 1.38344 | 0 | 0.24 | 1.3800349 | 1.38515 | 1.38055 | 0 |
| 1729468620 | 1.38007 | -0 | -0.08 | 1.38115 | 1.38115 | 1.379925 | 0 |
| 1729382220 | 1.38115 | -0 | -0.01 | 1.38125 | 1.38125 | 1.38115 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
