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 | -0.007355 | -0.541322283637 | 1.35871 | 1.36245 | 1.34872 | 0 | 0 | FX |
| 4 | 0.003145 | 0.233272264707 | 1.34821 | 1.36245 | 1.34413 | 0 | 0 | FX |
| 12 | -0.02249 | -1.63701145326 | 1.373845 | 1.39467 | 1.34413 | 0 | 0 | FX |
| 26 | -0.011095 | -0.814341810709 | 1.36245 | 1.39467 | 1.34413 | 0 | 0 | FX |
| 52 | 0.003565 | 0.264507081964 | 1.34779 | 1.39467 | 1.317735 | 0 | 0 | FX |
| 156 | 0.08508 | 6.71891966595 | 1.266275 | 2.781162 | 1.22965 | 0 | 0 | FX |
| 260 | 0.025195 | 1.89984617241 | 1.32616 | 2.781162 | 0.1574895 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727135820 | 1.35299 | -0.01 | -0.39 | 1.3566149 | 1.35835 | 1.34872 | 0 |
| 1727049420 | 1.35825 | 0 | 0.00 | 1.35825 | 1.35825 | 1.35825 | 0 |
| 1726963020 | 1.35825 | 0 | 0.00 | 1.35825 | 1.35825 | 1.35825 | 0 |
| 1726876620 | 1.35825 | 0 | 0.13 | 1.3562749 | 1.35985 | 1.35225 | 0 |
| 1726790220 | 1.35645 | -0 | -0.34 | 1.36079 | 1.36055 | 1.353305 | 0 |
| 1726703820 | 1.361145 | 0 | 0.14 | 1.35935 | 1.36245 | 1.3541049 | 0 |
| 1726617420 | 1.359295 | 0 | 0.04 | 1.35871 | 1.36175 | 1.358015 | 0 |
| 1726531020 | 1.358685 | 0 | 0.06 | 1.35795 | 1.3608499 | 1.35665 | 0 |
| 1726444620 | 1.35782 | -0 | -0.13 | 1.35955 | 1.36016 | 1.35775 | 0 |
| 1726358220 | 1.35965 | 0 | 0.00 | 1.35965 | 1.35965 | 1.35965 | 0 |
| 1726271820 | 1.35965 | 0 | 0.15 | 1.3575299 | 1.36137 | 1.356605 | 0 |
| 1726185420 | 1.35762 | -0 | -0.02 | 1.357845 | 1.36055 | 1.35645 | 0 |
| 1726099020 | 1.35786 | -0 | -0.25 | 1.36101 | 1.36245 | 1.35665 | 0 |
| 1726012620 | 1.36125 | 0 | 0.35 | 1.35637 | 1.36195 | 1.35615 | 0 |
| 1725926220 | 1.35651 | 0 | 0.02 | 1.356345 | 1.35795 | 1.354635 | 0 |
| 1725839820 | 1.356285 | -0 | -0.12 | 1.35785 | 1.35785 | 1.35585 | 0 |
| 1725753420 | 1.35795 | 0 | 0.00 | 1.35795 | 1.35795 | 1.35795 | 0 |
| 1725667020 | 1.35795 | 0.01 | 0.58 | 1.349975 | 1.35895 | 1.346625 | 0 |
| 1725580620 | 1.350075 | -0 | -0.06 | 1.35085 | 1.3527499 | 1.34985 | 0 |
| 1725494220 | 1.35095 | -0 | -0.26 | 1.3544 | 1.3567499 | 1.34992 | 0 |
| 1725407820 | 1.35445 | 0 | 0.34 | 1.349805 | 1.35645 | 1.35045 | 0 |
| 1725321420 | 1.34982 | 0 | 0.05 | 1.34905 | 1.3506499 | 1.34855 | 0 |
| 1725235020 | 1.34915 | 0 | 0.00 | 1.3491 | 1.34981 | 1.3476999 | 0 |
| 1725148620 | 1.3491 | -0 | -0.03 | 1.34945 | 1.34945 | 1.3491 | 0 |
| 1725062220 | 1.34945 | 0 | 0.04 | 1.34905 | 1.35105 | 1.345175 | 0 |
| 1724975820 | 1.3489199 | 0 | 0.09 | 1.34774 | 1.34925 | 1.34495 | 0 |
| 1724889420 | 1.347685 | 0 | 0.22 | 1.344775 | 1.34895 | 1.34483 | 0 |
| 1724803020 | 1.3447849 | -0 | -0.25 | 1.34821 | 1.3486499 | 1.34413 | 0 |
| 1724716620 | 1.348215 | -0 | -0.21 | 1.35084 | 1.35145 | 1.346325 | 0 |
| 1724630220 | 1.35105 | 0 | 0.01 | 1.35095 | 1.35157 | 1.35024 | 0 |
| 1724543820 | 1.35095 | -0 | -0.12 | 1.35255 | 1.35255 | 1.35095 | 0 |
| 1724457420 | 1.35255 | -0.01 | -0.58 | 1.360515 | 1.35985 | 1.34985 | 0 |
| 1724371020 | 1.3604 | 0 | 0.14 | 1.3585 | 1.36205 | 1.35717 | 0 |
| 1724284620 | 1.35846 | -0 | -0.24 | 1.36185 | 1.36245 | 1.357505 | 0 |
| 1724198220 | 1.36177 | -0 | -0.11 | 1.36321 | 1.376325 | 1.36052 | 0 |
| 1724111820 | 1.36325 | -0 | -0.36 | 1.36785 | 1.36875 | 1.36295 | 0 |
| 1724025420 | 1.36815 | -0 | -0.03 | 1.36855 | 1.36937 | 1.367545 | 0 |
| 1723939020 | 1.36855 | 0 | 0.00 | 1.36855 | 1.36855 | 1.36855 | 0 |
| 1723852620 | 1.36855 | -0 | -0.36 | 1.373455 | 1.37385 | 1.36721 | 0 |
| 1723766220 | 1.37345 | 0 | 0.13 | 1.371785 | 1.37395 | 1.369545 | 0 |
| 1723679820 | 1.371625 | 0 | 0.04 | 1.3710199 | 1.372665 | 1.36889 | 0 |
| 1723593420 | 1.37103 | -0 | -0.24 | 1.37425 | 1.37475 | 1.37015 | 0 |
| 1723507020 | 1.37428 | 0 | 0.04 | 1.3738649 | 1.37505 | 1.37184 | 0 |
| 1723420620 | 1.37369 | -0 | -0.15 | 1.37575 | 1.37575 | 1.37258 | 0 |
| 1723334220 | 1.37575 | 0 | 0.00 | 1.37575 | 1.37575 | 1.37575 | 0 |
| 1723247820 | 1.37575 | 0 | 0.16 | 1.37372 | 1.37685 | 1.37181 | 0 |
| 1723161420 | 1.3735949 | -0 | -0.15 | 1.37525 | 1.37675 | 1.37265 | 0 |
| 1723075020 | 1.37565 | -0 | -0.24 | 1.3786799 | 1.37815 | 1.372095 | 0 |
| 1722988620 | 1.37894 | -0 | -0.10 | 1.380735 | 1.38557 | 1.37565 | 0 |
| 1722902220 | 1.380385 | -0.01 | -0.57 | 1.388365 | 1.39467 | 1.38015 | 0 |
| 1722815820 | 1.388335 | 0 | 0.08 | 1.38725 | 1.38865 | 1.38623 | 0 |
| 1722729420 | 1.38725 | 0 | 0.00 | 1.38725 | 1.38725 | 1.38725 | 0 |
| 1722643020 | 1.38725 | -0 | -0.06 | 1.388225 | 1.38875 | 1.38342 | 0 |
| 1722556620 | 1.38807 | 0.01 | 0.52 | 1.38105 | 1.3890499 | 1.379565 | 0 |
| 1722470220 | 1.38089 | -0 | -0.30 | 1.38485 | 1.38525 | 1.37874 | 0 |
| 1722383820 | 1.38503 | -0 | -0.04 | 1.38555 | 1.38675 | 1.38315 | 0 |
| 1722297420 | 1.38564 | 0 | 0.19 | 1.383095 | 1.38665 | 1.38185 | 0 |
| 1722124800 | 1.3829499 | 0 | 0.00 | 1.3829499 | 1.3829499 | 1.3829499 | 0 |
| 1722124620 | 1.3829499 | 0 | 0.00 | 1.3829499 | 1.3829499 | 1.3829499 | 0 |
| 1722038220 | 1.3829499 | 0 | 0.07 | 1.381895 | 1.38657 | 1.3804 | 0 |
| 1721951820 | 1.38199 | 0 | 0.06 | 1.381215 | 1.3850499 | 1.37969 | 0 |
| 1721865420 | 1.381095 | 0 | 0.18 | 1.3786449 | 1.38165 | 1.3777649 | 0 |
| 1721779020 | 1.37864 | 0 | 0.18 | 1.37621 | 1.3789499 | 1.37525 | 0 |
| 1721692620 | 1.37615 | 0.01 | 0.39 | 1.37075 | 1.37765 | 1.372915 | 0 |
| 1721606220 | 1.3708499 | -0.01 | -0.46 | 1.37715 | 1.37715 | 1.36735 | 0 |
| 1721519820 | 1.37725 | 0 | 0.00 | 1.37725 | 1.37725 | 1.37725 | 0 |
| 1721433420 | 1.37725 | 0.01 | 0.50 | 1.37045 | 1.37775 | 1.37031 | 0 |
| 1721347020 | 1.37045 | 0 | 0.18 | 1.367855 | 1.37195 | 1.36705 | 0 |
| 1721260620 | 1.36799 | 0 | 0.07 | 1.367085 | 1.37045 | 1.365685 | 0 |
| 1721174220 | 1.367015 | -0 | -0.06 | 1.36777 | 1.3709499 | 1.366485 | 0 |
| 1721087820 | 1.36785 | 0 | 0.22 | 1.364775 | 1.3689499 | 1.36305 | 0 |
| 1721001420 | 1.3648499 | 0 | 0.05 | 1.36415 | 1.36545 | 1.3632 | 0 |
| 1720915020 | 1.36415 | -0 | -0.03 | 1.36455 | 1.36455 | 1.36415 | 0 |
| 1720828620 | 1.36455 | 0 | 0.15 | 1.362485 | 1.375385 | 1.361145 | 0 |
| 1720742220 | 1.36252 | 0 | 0.06 | 1.36188 | 1.3648499 | 1.35891 | 0 |
| 1720655820 | 1.361745 | -0 | -0.11 | 1.363205 | 1.36455 | 1.3607499 | 0 |
| 1720569420 | 1.36325 | 0 | 0.02 | 1.362955 | 1.36495 | 1.362145 | 0 |
| 1720483020 | 1.36295 | -0 | -0.08 | 1.364125 | 1.36475 | 1.36242 | 0 |
| 1720396620 | 1.364055 | -0 | -0.01 | 1.36415 | 1.3647 | 1.36185 | 0 |
| 1720310220 | 1.36415 | 0 | 0.01 | 1.36395 | 1.36415 | 1.36395 | 0 |
| 1720223820 | 1.36395 | 0 | 0.17 | 1.361505 | 1.36615 | 1.3602399 | 0 |
| 1720137420 | 1.36165 | -0 | -0.13 | 1.363375 | 1.36405 | 1.3607499 | 0 |
| 1720051020 | 1.3633599 | -0 | -0.32 | 1.36777 | 1.3688499 | 1.361735 | 0 |
| 1719964620 | 1.367745 | -0.01 | -0.44 | 1.373845 | 1.37565 | 1.36675 | 0 |
| 1719878220 | 1.37385 | 0.01 | 0.47 | 1.367505 | 1.37505 | 1.36634 | 0 |
| 1719791820 | 1.36745 | -0 | -0.15 | 1.36945 | 1.36935 | 1.366595 | 0 |
| 1719705420 | 1.36945 | 0 | 0.00 | 1.36945 | 1.36945 | 1.36945 | 0 |
| 1719619020 | 1.36945 | -0 | -0.04 | 1.370005 | 1.37355 | 1.36555 | 0 |
| 1719532620 | 1.369945 | -0 | -0.04 | 1.37075 | 1.37075 | 1.367615 | 0 |
| 1719446220 | 1.370525 | 0 | 0.32 | 1.366175 | 1.3709499 | 1.36545 | 0 |
| 1719359820 | 1.366175 | 0 | 0.03 | 1.365745 | 1.36825 | 1.362485 | 0 |
| 1719273420 | 1.365815 | -0 | -0.32 | 1.370065 | 1.36995 | 1.36495 | 0 |
| 1719187020 | 1.370195 | 0 | 0.03 | 1.36995 | 1.37045 | 1.369125 | 0 |
| 1719100620 | 1.36985 | 0 | 0.00 | 1.36985 | 1.36985 | 1.36985 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
