Register for real-time alerts, custom portfolio, and market movers
USDCVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 102.20605 | -0.09 | -0.09% | 102.20605 | 102.29423 | 102.20605 | 0 |
| May 10 2024 | 102.29423 | -0.76 | -0.73% | 102.2928 | 102.29423 | 102.2928 | 0 |
| May 09 2024 | 103.05 | 0.00 | 0.00% | 102.63844 | 103.05 | 102.63844 | 0 |
| May 08 2024 | 103.05 | 0.40 | 0.39% | 102.59022 | 103.05 | 102.59022 | 0 |
| May 07 2024 | 102.65 | -1.35 | -1.30% | 102.3322 | 102.65 | 102.3322 | 0 |
| May 06 2024 | 104.00 | 1.55 | 1.51% | 102.40919 | 104.00 | 102.36593 | 0 |
| May 05 2024 | 102.45296 | 0.10 | 0.10% | 102.45296 | 102.45296 | 102.34835 | 0 |
| May 04 2024 | 102.34835 | -1.65 | -1.59% | 102.34835 | 102.34835 | 102.34835 | 0 |
| May 03 2024 | 104.00 | 0.75 | 0.73% | 102.74939 | 104.00 | 102.59738 | 0 |
| May 02 2024 | 103.25 | -0.50 | -0.48% | 102.94076 | 103.75 | 102.94076 | 0 |
| May 01 2024 | 103.75 | 0.20 | 0.19% | 103.42159 | 103.75 | 103.3363 | 0 |
| Apr 30 2024 | 103.55 | 0.30 | 0.29% | 102.90521 | 103.55 | 102.82269 | 0 |
| Apr 29 2024 | 103.25 | 0.21 | 0.21% | 102.9595 | 103.25 | 102.86393 | 0 |
| Apr 28 2024 | 103.03695 | 0.00 | 0.00% | 103.03695 | 103.03695 | 103.03695 | 0 |
| Apr 27 2024 | 103.03695 | 0.31 | 0.30% | 103.03695 | 103.03695 | 102.7245 | 0 |
| Apr 26 2024 | 102.7245 | -0.50 | -0.48% | 102.7877 | 102.7877 | 102.7245 | 0 |
| Apr 25 2024 | 103.225 | -0.48 | -0.46% | 103.01866 | 103.70 | 102.82173 | 0 |
| Apr 24 2024 | 103.70 | -0.05 | -0.05% | 102.96095 | 103.70 | 102.96095 | 0 |
| Apr 23 2024 | 103.75 | 0.00 | 0.00% | 103.44924 | 103.75 | 103.36245 | 0 |
| Apr 22 2024 | 103.75 | -0.13 | -0.12% | 103.49731 | 103.875 | 103.49731 | 0 |
| Apr 21 2024 | 103.875 | 0.00 | 0.00% | 103.875 | 103.875 | 103.875 | 0 |
| Apr 20 2024 | 103.875 | 0.00 | 0.00% | 103.875 | 103.875 | 103.875 | 0 |
| Apr 19 2024 | 103.875 | -0.08 | -0.07% | 103.64615 | 103.95 | 103.57022 | 0 |
| Apr 18 2024 | 103.95 | 0.39 | 0.38% | 103.33823 | 103.95 | 102.25 | 0 |
| Apr 17 2024 | 103.55903 | 1.31 | 1.28% | 103.80715 | 103.80715 | 103.55903 | 0 |
| Apr 16 2024 | 102.25 | -1.63 | -1.56% | 103.84332 | 103.84332 | 102.25 | 0 |
| Apr 15 2024 | 103.875 | 2.03 | 1.99% | 103.578 | 103.875 | 103.40898 | 0 |
| Apr 14 2024 | 101.85 | 0.00 | 0.00% | 101.85 | 101.85 | 101.85 | 0 |
| Apr 13 2024 | 101.85 | 0.00 | 0.00% | 101.85 | 101.85 | 101.85 | 0 |
| Apr 12 2024 | 101.85 | -0.91 | -0.88% | 102.79872 | 103.51091 | 101.85 | 0 |
| Apr 11 2024 | 102.75849 | 0.91 | 0.89% | 102.64179 | 102.75849 | 102.64179 | 0 |
| Apr 10 2024 | 101.85 | 0.00 | 0.00% | 101.54717 | 101.85 | 101.49109 | 0 |
| Apr 09 2024 | 101.85 | 0.33 | 0.33% | 101.54436 | 101.875 | 101.44254 | 0 |
| Apr 08 2024 | 101.51912 | -0.20 | -0.20% | 101.84214 | 102.30 | 101.51912 | 0 |
| Apr 07 2024 | 101.72047 | 0.09 | 0.09% | 101.72047 | 101.72047 | 101.63141 | 0 |
| Apr 06 2024 | 101.63141 | -0.67 | -0.65% | 101.63141 | 102.30 | 101.63141 | 0 |
| Apr 05 2024 | 102.30 | 0.35 | 0.34% | 101.70546 | 102.30 | 101.70546 | 0 |
| Apr 04 2024 | 101.95 | -0.20 | -0.20% | 101.69139 | 102.15 | 101.51258 | 0 |
| Apr 03 2024 | 102.15 | -0.50 | -0.49% | 102.39254 | 102.65 | 102.15 | 0 |
| Apr 02 2024 | 102.65 | -0.48 | -0.46% | 102.61743 | 103.125 | 102.61743 | 0 |
| Apr 01 2024 | 103.125 | 1.04 | 1.02% | 102.17527 | 103.125 | 102.17527 | 0 |
| Mar 31 2024 | 102.08304 | 0.00 | 0.00% | 102.08304 | 102.08304 | 102.08304 | 0 |
| Mar 30 2024 | 102.08304 | -0.37 | -0.36% | 102.08304 | 102.45 | 102.08304 | 0 |
| Mar 29 2024 | 102.45 | 0.15 | 0.15% | 102.32318 | 102.45 | 102.21552 | 0 |
| Mar 28 2024 | 102.30 | 0.00 | 0.00% | 101.92545 | 102.30 | 101.9198 | 0 |
| Mar 27 2024 | 102.30 | 0.10 | 0.10% | 101.87554 | 102.30 | 101.81769 | 0 |
| Mar 26 2024 | 102.20 | -0.05 | -0.05% | 101.71531 | 102.25 | 101.5626 | 0 |
| Mar 25 2024 | 102.25 | 0.76 | 0.75% | 101.93723 | 102.41 | 101.81158 | 0 |
| Mar 24 2024 | 101.49109 | -0.92 | -0.90% | 101.49109 | 101.49109 | 101.49109 | 0 |
| Mar 23 2024 | 102.41 | 0.00 | 0.00% | 102.41 | 102.41 | 102.41 | 0 |
| Mar 22 2024 | 102.41 | 1.34 | 1.33% | 101.8939 | 102.41 | 101.06643 | 0 |
| Mar 21 2024 | 101.06643 | -0.98 | -0.96% | 100.82293 | 101.06643 | 100.84552 | 0 |
| Mar 20 2024 | 102.05 | 0.20 | 0.20% | 101.49343 | 102.05 | 101.70265 | 0 |
| Mar 19 2024 | 101.85 | 0.43 | 0.43% | 101.45187 | 101.85 | 101.45187 | 0 |
| Mar 18 2024 | 101.41874 | -0.23 | -0.23% | 101.25762 | 101.85 | 101.1341 | 0 |
| Mar 17 2024 | 101.65 | 0.00 | 0.00% | 101.65 | 101.65 | 101.65 | 0 |
| Mar 16 2024 | 101.65 | 0.00 | 0.00% | 101.65 | 101.65 | 101.65 | 0 |
| Mar 15 2024 | 101.65 | 0.00 | 0.00% | 101.3698 | 101.65 | 101.22462 | 0 |
| Mar 14 2024 | 101.65 | 0.50 | 0.49% | 100.80127 | 101.65 | 100.80127 | 0 |
| Mar 13 2024 | 101.15 | -0.25 | -0.25% | 100.93783 | 101.40 | 100.75199 | 0 |
| Mar 12 2024 | 101.40 | 0.05 | 0.05% | 100.8469 | 101.40 | 100.82293 | 0 |
| Mar 11 2024 | 101.35 | 0.61 | 0.61% | 100.78468 | 101.375 | 100.78468 | 0 |
| Mar 10 2024 | 100.74003 | 0.00 | 0.00% | 100.74003 | 100.74003 | 100.74003 | 0 |
| Mar 09 2024 | 100.74003 | -0.38 | -0.38% | 100.74003 | 101.125 | 100.74003 | 0 |
| Mar 08 2024 | 101.125 | -0.10 | -0.10% | 100.71748 | 101.225 | 100.71748 | 0 |
| Mar 07 2024 | 101.225 | -0.33 | -0.32% | 101.17957 | 101.55 | 100.76995 | 0 |
| Mar 06 2024 | 101.55 | -0.10 | -0.10% | 101.68342 | 101.90 | 101.37865 | 0 |
| Mar 05 2024 | 101.65249 | -0.25 | -0.24% | 101.62625 | 101.65249 | 101.62625 | 0 |
| Mar 04 2024 | 101.90 | -0.35 | -0.34% | 101.72517 | 102.125 | 101.60378 | 0 |
| Mar 03 2024 | 102.25 | 0.00 | 0.00% | 102.25 | 102.25 | 102.25 | 0 |
| Mar 02 2024 | 102.25 | 0.00 | 0.00% | 102.25 | 102.25 | 102.25 | 0 |
| Mar 01 2024 | 102.25 | -0.05 | -0.05% | 101.89626 | 102.30 | 101.87696 | 0 |
| Feb 29 2024 | 102.30 | 0.57 | 0.56% | 101.8191 | 102.30 | 101.81816 | 0 |
| Feb 28 2024 | 101.73455 | -0.27 | -0.26% | 101.72517 | 101.94006 | 101.72517 | 0 |
| Feb 27 2024 | 102.00 | 0.00 | 0.00% | 101.62204 | 102.00 | 101.52333 | 0 |
| Feb 26 2024 | 102.00 | 0.25 | 0.24% | 101.59021 | 102.25 | 101.59021 | 0 |
| Feb 25 2024 | 101.75333 | 0.00 | 0.00% | 101.75333 | 101.75333 | 101.75333 | 0 |
| Feb 24 2024 | 101.75333 | -0.50 | -0.49% | 101.75333 | 102.25 | 101.75333 | 0 |
| Feb 23 2024 | 102.25 | 0.00 | 0.00% | 101.84073 | 102.25 | 101.84073 | 0 |
| Feb 22 2024 | 102.25 | -0.10 | -0.10% | 101.85014 | 102.30 | 101.59348 | 0 |
| Feb 21 2024 | 102.35 | -0.03 | -0.02% | 101.98249 | 102.375 | 101.98249 | 0 |
| Feb 20 2024 | 102.375 | 0.08 | 0.08% | 102.42108 | 102.85 | 102.12086 | 0 |
| Feb 19 2024 | 102.29613 | -0.01 | -0.01% | 102.28379 | 102.29613 | 102.28379 | 0 |
| Feb 18 2024 | 102.31036 | -0.54 | -0.52% | 102.31036 | 102.31036 | 102.31036 | 0 |
| Feb 17 2024 | 102.85 | 0.00 | 0.00% | 102.85 | 102.85 | 102.85 | 0 |
| Feb 16 2024 | 102.85 | -0.03 | -0.02% | 102.43012 | 102.875 | 102.34123 | 0 |
| Feb 15 2024 | 102.875 | -0.25 | -0.24% | 102.66759 | 103.125 | 102.66759 | 0 |
| Feb 14 2024 | 103.125 | -0.18 | -0.17% | 102.93884 | 103.30 | 102.93884 | 0 |
| Feb 13 2024 | 103.30 | 0.70 | 0.68% | 102.41204 | 103.30 | 102.30894 | 0 |
| Feb 12 2024 | 102.60 | 0.33 | 0.32% | 102.13505 | 102.60 | 102.15917 | 0 |
| Feb 11 2024 | 102.27241 | 0.00 | 0.00% | 102.27241 | 102.27241 | 102.27241 | 0 |
| Feb 10 2024 | 102.27241 | -0.18 | -0.17% | 102.27241 | 102.27241 | 102.27241 | 0 |
