United States Dollar vs Canadian Dollar (USDCAD)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.010425 | -0.761463031609 | 1.369075 | 1.37305 | 1.356645 | 0 | 0 | FX |
| 4 | -0.0384 | -2.74864893884 | 1.39705 | 1.39755 | 1.356645 | 0 | 0 | FX |
| 12 | -0.0835 | -5.78996636966 | 1.44215 | 1.44215 | 1.356645 | 0 | 0 | FX |
| 26 | -0.063885 | -4.49092640954 | 1.422535 | 1.47545 | 1.356645 | 0 | 0 | FX |
| 52 | -0.01489 | -1.0840601657 | 1.37354 | 1.47545 | 1.342135 | 0 | 0 | FX |
| 156 | 0.063845 | 4.93085831457 | 1.294805 | 1.5966 | 1.25651 | 0 | 0 | FX |
| 260 | -0.00492 | -0.360817559788 | 1.36357 | 1.5966 | 1.200715 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749945420 | 1.35865 | 0 | 0.00 | 1.35865 | 1.35865 | 1.35865 | 0 |
| 1749859020 | 1.35865 | -0 | -0.07 | 1.359795 | 1.36535 | 1.356645 | 0 |
| 1749772620 | 1.35965 | -0.01 | -0.51 | 1.366675 | 1.36765 | 1.35965 | 0 |
| 1749686220 | 1.366605 | -0 | -0.04 | 1.3666799 | 1.36905 | 1.36499 | 0 |
| 1749599820 | 1.36715 | -0 | -0.20 | 1.370095 | 1.37305 | 1.36637 | 0 |
| 1749513420 | 1.3699349 | 0 | 0.06 | 1.369275 | 1.3708499 | 1.36695 | 0 |
| 1749427020 | 1.36915 | -0 | -0.03 | 1.369075 | 1.37001 | 1.36875 | 0 |
| 1749340620 | 1.36955 | -0 | -0.01 | 1.36965 | 1.36965 | 1.36955 | 0 |
| 1749254220 | 1.36965 | 0 | 0.21 | 1.366725 | 1.37055 | 1.36605 | 0 |
| 1749167820 | 1.366825 | -0 | -0.09 | 1.368175 | 1.36855 | 1.363475 | 0 |
| 1749081420 | 1.367995 | -0 | -0.26 | 1.371435 | 1.37335 | 1.365235 | 0 |
| 1748995020 | 1.371515 | 0 | 0.02 | 1.371135 | 1.37445 | 1.370125 | 0 |
| 1748908620 | 1.371175 | -0 | -0.12 | 1.372635 | 1.3728499 | 1.36745 | 0 |
| 1748822220 | 1.3728499 | -0 | -0.09 | 1.37415 | 1.37455 | 1.372245 | 0 |
| 1748735820 | 1.37415 | 0 | 0.00 | 1.37415 | 1.37415 | 1.37415 | 0 |
| 1748649420 | 1.37415 | -0.01 | -0.47 | 1.380755 | 1.38325 | 1.37138 | 0 |
| 1748563020 | 1.380655 | -0 | -0.32 | 1.385645 | 1.38575 | 1.378505 | 0 |
| 1748476620 | 1.385155 | 0 | 0.29 | 1.381115 | 1.38615 | 1.3809 | 0 |
| 1748390220 | 1.381145 | 0.01 | 0.54 | 1.373705 | 1.38358 | 1.37315 | 0 |
| 1748303820 | 1.373665 | -0 | -0.01 | 1.373605 | 1.37415 | 1.368635 | 0 |
| 1748217420 | 1.373735 | 0 | 0.01 | 1.37365 | 1.3742049 | 1.37125 | 0 |
| 1748131020 | 1.37365 | 0 | 0.00 | 1.37365 | 1.37365 | 1.37365 | 0 |
| 1748044620 | 1.37365 | -0.01 | -0.88 | 1.385805 | 1.38345 | 1.370935 | 0 |
| 1747958220 | 1.385885 | -0 | -0.02 | 1.386125 | 1.388905 | 1.38465 | 0 |
| 1747871820 | 1.38615 | -0 | -0.35 | 1.39085 | 1.38995 | 1.381395 | 0 |
| 1747785420 | 1.391 | -0 | -0.34 | 1.395935 | 1.39665 | 1.39075 | 0 |
| 1747699020 | 1.395755 | 0 | 0.03 | 1.39527 | 1.39755 | 1.39178 | 0 |
| 1747612620 | 1.395385 | -0 | -0.12 | 1.3970499 | 1.39741 | 1.3951849 | 0 |
| 1747526220 | 1.3970499 | 0 | 0.00 | 1.3970499 | 1.3970499 | 1.3970499 | 0 |
| 1747439820 | 1.3970499 | 0 | 0.11 | 1.395645 | 1.39975 | 1.39354 | 0 |
| 1747353420 | 1.39557 | -0 | -0.17 | 1.397775 | 1.40055 | 1.3951499 | 0 |
| 1747267020 | 1.3979649 | 0 | 0.33 | 1.393345 | 1.39875 | 1.39021 | 0 |
| 1747180620 | 1.393345 | -0 | -0.30 | 1.397395 | 1.40175 | 1.3927449 | 0 |
| 1747094220 | 1.397485 | 0 | 0.22 | 1.392655 | 1.40165 | 1.391475 | 0 |
| 1747007820 | 1.39435 | 0 | 0.00 | 1.39435 | 1.39435 | 1.39435 | 0 |
| 1746921420 | 1.39435 | 0 | 0.00 | 1.39435 | 1.39435 | 1.39435 | 0 |
| 1746835020 | 1.39435 | 0 | 0.13 | 1.392295 | 1.3951499 | 1.39065 | 0 |
| 1746748620 | 1.392585 | 0.01 | 0.65 | 1.383645 | 1.39345 | 1.3825 | 0 |
| 1746662220 | 1.3835249 | 0.01 | 0.47 | 1.377105 | 1.38425 | 1.377325 | 0 |
| 1746575820 | 1.377005 | -0.01 | -0.38 | 1.382285 | 1.38335 | 1.37505 | 0 |
| 1746489420 | 1.382285 | -0 | -0.01 | 1.382485 | 1.38335 | 1.37865 | 0 |
| 1746403020 | 1.382385 | -0 | -0.00 | 1.38245 | 1.39755 | 1.37893 | 0 |
| 1746316620 | 1.38245 | 0 | 0.02 | 1.38215 | 1.38245 | 1.38205 | 0 |
| 1746230220 | 1.38215 | -0 | -0.19 | 1.384695 | 1.38595 | 1.37603 | 0 |
| 1746143820 | 1.384765 | 0.01 | 0.41 | 1.379295 | 1.38625 | 1.379295 | 0 |
| 1746057420 | 1.379105 | -0 | -0.26 | 1.382625 | 1.38555 | 1.376995 | 0 |
| 1745971020 | 1.382765 | -0 | -0.03 | 1.383305 | 1.38735 | 1.381665 | 0 |
| 1745884620 | 1.383115 | -0 | -0.30 | 1.387125 | 1.38935 | 1.381665 | 0 |
| 1745798220 | 1.387225 | -0 | -0.10 | 1.38865 | 1.38895 | 1.38504 | 0 |
| 1745711820 | 1.38855 | 0 | 0.00 | 1.38855 | 1.38855 | 1.38855 | 0 |
| 1745625420 | 1.38855 | 0 | 0.19 | 1.385715 | 1.38935 | 1.38498 | 0 |
| 1745539020 | 1.385885 | -0 | -0.11 | 1.387625 | 1.39005 | 1.383995 | 0 |
| 1745452620 | 1.387465 | 0 | 0.19 | 1.384735 | 1.39075 | 1.37982 | 0 |
| 1745366220 | 1.384875 | 0 | 0.10 | 1.383375 | 1.38625 | 1.379335 | 0 |
| 1745279820 | 1.383555 | 0 | 0.06 | 1.382625 | 1.38515 | 1.378135 | 0 |
| 1745193420 | 1.38275 | -0 | -0.10 | 1.38476 | 1.3852 | 1.382235 | 0 |
| 1745107020 | 1.384165 | -0 | -0.14 | 1.384165 | 1.384165 | 1.384165 | 0 |
| 1745020620 | 1.386055 | 0 | 0.00 | 1.386055 | 1.386055 | 1.386055 | 0 |
| 1744934220 | 1.386055 | 0 | 0.00 | 1.386055 | 1.386055 | 1.386055 | 0 |
| 1744847820 | 1.386055 | -0.01 | -0.70 | 1.39588 | 1.39445 | 1.38552 | 0 |
| 1744761420 | 1.395875 | 0.01 | 0.41 | 1.390015 | 1.39805 | 1.38501 | 0 |
| 1744675020 | 1.390115 | 0 | 0.23 | 1.387465 | 1.3911 | 1.38285 | 0 |
| 1744588620 | 1.3869499 | 0 | 0.00 | 1.3869499 | 1.3869499 | 1.3869499 | 0 |
| 1744502220 | 1.3869499 | -0 | -0.01 | 1.3870499 | 1.3870499 | 1.3869499 | 0 |
| 1744415820 | 1.3870499 | -0.01 | -0.61 | 1.3953 | 1.39848 | 1.3839649 | 0 |
| 1744329420 | 1.39561 | -0.01 | -1.06 | 1.410465 | 1.40955 | 1.395145 | 0 |
| 1744243020 | 1.41055 | -0.01 | -1.05 | 1.425445 | 1.424905 | 1.407495 | 0 |
| 1744156620 | 1.42545 | 0 | 0.13 | 1.424025 | 1.4273499 | 1.414375 | 0 |
| 1744070220 | 1.42365 | -0 | -0.09 | 1.424295 | 1.429725 | 1.41791 | 0 |
| 1743983820 | 1.424995 | 0 | 0.16 | 1.42275 | 1.42699 | 1.4206 | 0 |
| 1743897420 | 1.42275 | -0 | -0.01 | 1.42285 | 1.42285 | 1.42275 | 0 |
| 1743810960 | 1.42285 | 0.01 | 1.03 | 1.408195 | 1.42605 | 1.40775 | 0 |
| 1743724620 | 1.40835 | -0.01 | -0.95 | 1.422085 | 1.42575 | 1.40275 | 0 |
| 1743638220 | 1.421915 | -0.01 | -0.51 | 1.429465 | 1.43641 | 1.421755 | 0 |
| 1743551820 | 1.429275 | -0.01 | -0.68 | 1.439095 | 1.44155 | 1.42885 | 0 |
| 1743465420 | 1.439125 | 0.01 | 0.55 | 1.431075 | 1.43975 | 1.43095 | 0 |
| 1743379020 | 1.43125 | -0.01 | -0.47 | 1.43805 | 1.43805 | 1.42995 | 0 |
| 1743292620 | 1.43805 | 0 | 0.00 | 1.43805 | 1.43805 | 1.43805 | 0 |
| 1743206220 | 1.43805 | 0.01 | 0.50 | 1.430765 | 1.43825 | 1.42763 | 0 |
| 1743119820 | 1.43085 | 0 | 0.09 | 1.429725 | 1.43415 | 1.42626 | 0 |
| 1743033420 | 1.42955 | 0 | 0.15 | 1.427255 | 1.431635 | 1.42353 | 0 |
| 1742947020 | 1.42742 | -0 | -0.32 | 1.431685 | 1.4333499 | 1.42676 | 0 |
| 1742860620 | 1.43195 | -0 | -0.10 | 1.433335 | 1.43505 | 1.428935 | 0 |
| 1742774220 | 1.433335 | -0.01 | -0.61 | 1.44215 | 1.44215 | 1.43295 | 0 |
| 1742687820 | 1.44215 | -0 | -0.01 | 1.44225 | 1.44225 | 1.44215 | 0 |
| 1742601420 | 1.44225 | 0.01 | 0.70 | 1.432425 | 1.44245 | 1.431365 | 0 |
| 1742515020 | 1.43225 | 0 | 0.01 | 1.432135 | 1.440165 | 1.43128 | 0 |
| 1742428620 | 1.43215 | 0 | 0.15 | 1.4299249 | 1.43505 | 1.43075 | 0 |
| 1742342220 | 1.43004 | 0 | 0.02 | 1.42975 | 1.4319599 | 1.426905 | 0 |
| 1742255820 | 1.429745 | -0.01 | -0.50 | 1.437285 | 1.43815 | 1.42756 | 0 |
| 1742169420 | 1.436865 | -0 | -0.12 | 1.43865 | 1.43865 | 1.43524 | 0 |
| 1742083020 | 1.43865 | -0 | -0.01 | 1.43875 | 1.43875 | 1.43865 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
