ShareCADJPY Historical Data
CADJPY - Canadian Dollar vs Japanese Yen
80.685
-0.04%
-3.3 pips
Timeframe:
Start:
End:
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Dec 04, 2020 00:00 | 80.718 | 80.765 | 80.671 | 80.685 | -3.3 | -0.04% |
| Dec 03, 2020 00:00 | 80.819 | 80.91 | 80.426 | 80.734 | -8.5 | -0.11% |
| Dec 02, 2020 00:00 | 80.621 | 81.012 | 80.564 | 80.811 | +19.0 | +0.24% |
| Dec 01, 2020 00:00 | 80.208 | 80.759 | 80.139 | 80.642 | +43.4 | +0.54% |
| Nov 30, 2020 00:00 | 80.016 | 80.647 | 79.928 | 80.187 | +17.1 | +0.21% |
| Nov 27, 2020 00:00 | 80.065 | 80.247 | 79.837 | 80.081 | +1.6 | +0.02% |
| Nov 26, 2020 00:00 | 80.303 | 80.338 | 80.049 | 80.067 | -23.6 | -0.29% |
| Nov 25, 2020 00:00 | 80.344 | 80.478 | 80.113 | 80.313 | -3.1 | -0.04% |
| Nov 24, 2020 00:00 | 79.848 | 80.412 | 79.78 | 80.353 | +50.5 | +0.63% |
| Nov 23, 2020 00:00 | 79.257 | 79.955 | 79.257 | 79.893 | +63.6 | +0.80% |
| Nov 20, 2020 00:00 | 79.342 | 79.58 | 79.254 | 79.278 | -6.4 | -0.08% |
| Nov 19, 2020 00:00 | 79.355 | 79.493 | 79.23 | 79.36 | +0.5 | +0.01% |
| Nov 18, 2020 00:00 | 79.485 | 79.665 | 79.238 | 79.311 | -17.4 | -0.22% |
| Nov 17, 2020 00:00 | 79.987 | 79.998 | 79.386 | 79.506 | -48.1 | -0.60% |
| Nov 16, 2020 00:00 | 79.667 | 80.343 | 79.552 | 79.977 | +31.0 | +0.39% |
| Nov 13, 2020 00:00 | 79.974 | 80.095 | 79.41 | 79.636 | -33.8 | -0.42% |
| Nov 12, 2020 00:00 | 80.705 | 80.736 | 79.933 | 79.986 | -71.9 | -0.90% |
| Nov 11, 2020 00:00 | 80.771 | 80.949 | 80.575 | 80.706 | -6.5 | -0.08% |
| Nov 10, 2020 00:00 | 80.99 | 81.107 | 80.562 | 80.754 | -23.6 | -0.29% |
| Nov 09, 2020 00:00 | 79.201 | 81.422 | 79.052 | 81.01 | +180.9 | +2.23% |
| Nov 06, 2020 00:00 | 79.298 | 79.392 | 78.955 | 79.139 | -15.9 | -0.20% |
| Nov 05, 2020 00:00 | 79.56 | 79.703 | 79.187 | 79.357 | -20.3 | -0.26% |
| Nov 04, 2020 00:00 | 79.458 | 79.869 | 78.874 | 79.574 | +11.6 | +0.15% |
| Nov 03, 2020 00:00 | 79.192 | 79.821 | 78.988 | 79.529 | +33.7 | +0.42% |
| Nov 02, 2020 00:00 | 78.419 | 79.259 | 78.211 | 79.255 | +83.6 | +1.05% |
| Oct 30, 2020 00:00 | 78.472 | 78.707 | 78.065 | 78.537 | +6.5 | +0.08% |
| Oct 29, 2020 00:00 | 78.285 | 78.635 | 77.913 | 78.499 | +21.4 | +0.27% |
| Oct 28, 2020 00:00 | 79.175 | 79.268 | 78.22 | 78.301 | -87.4 | -1.12% |
| Oct 27, 2020 00:00 | 79.341 | 79.533 | 79.185 | 79.185 | -15.6 | -0.20% |
| Oct 26, 2020 00:00 | 79.661 | 79.764 | 79.293 | 79.351 | -31.0 | -0.39% |
| Oct 23, 2020 00:00 | 79.787 | 79.914 | 79.583 | 79.771 | -1.6 | -0.02% |
| Oct 22, 2020 00:00 | 79.561 | 79.893 | 79.401 | 79.828 | +26.7 | +0.33% |
| Oct 21, 2020 00:00 | 80.356 | 80.476 | 79.503 | 79.555 | -80.1 | -1.01% |
| Oct 20, 2020 00:00 | 79.913 | 80.523 | 79.85 | 80.368 | +45.5 | +0.57% |
| Oct 19, 2020 00:00 | 79.81 | 80.198 | 79.809 | 79.939 | +12.9 | +0.16% |
| Oct 16, 2020 00:00 | 79.731 | 79.996 | 79.468 | 79.867 | +13.6 | +0.17% |
| Oct 15, 2020 00:00 | 79.995 | 80.091 | 79.442 | 79.704 | -29.1 | -0.37% |
| Oct 14, 2020 00:00 | 80.268 | 80.344 | 79.854 | 79.956 | -31.2 | -0.39% |
| Oct 13, 2020 00:00 | 80.325 | 80.525 | 80.124 | 80.285 | -4.0 | -0.05% |
| Oct 12, 2020 00:00 | 80.459 | 80.567 | 80.259 | 80.3 | -15.9 | -0.20% |
| Oct 09, 2020 00:00 | 80.339 | 80.606 | 80.231 | 80.539 | +20.0 | +0.25% |
| Oct 08, 2020 00:00 | 79.933 | 80.358 | 79.777 | 80.341 | +40.8 | +0.51% |
| Oct 07, 2020 00:00 | 79.338 | 79.957 | 79.186 | 79.928 | +59.0 | +0.74% |
| Oct 06, 2020 00:00 | 79.694 | 79.801 | 79.266 | 79.326 | -36.8 | -0.46% |
| Oct 05, 2020 00:00 | 79.111 | 79.767 | 79.11 | 79.764 | +65.3 | +0.82% |
| Oct 02, 2020 00:00 | 79.394 | 79.484 | 78.75 | 79.152 | -24.2 | -0.31% |
| Oct 01, 2020 00:00 | 79.185 | 79.565 | 79.112 | 79.424 | +23.9 | +0.30% |
| Sep 30, 2020 00:00 | 78.86 | 79.301 | 78.565 | 79.129 | +26.9 | +0.34% |
| Sep 29, 2020 00:00 | 78.858 | 79.101 | 78.763 | 78.931 | +7.3 | +0.09% |
| Sep 28, 2020 00:00 | 78.751 | 78.968 | 78.6 | 78.895 | +14.4 | +0.18% |
| Sep 25, 2020 00:00 | 78.876 | 79.048 | 78.696 | 78.837 | -3.9 | -0.05% |
| Sep 24, 2020 00:00 | 78.729 | 79.076 | 78.476 | 78.886 | +15.7 | +0.20% |
| Sep 23, 2020 00:00 | 78.863 | 79.096 | 78.666 | 78.713 | -15.0 | -0.19% |
| Sep 22, 2020 00:00 | 78.629 | 78.946 | 78.369 | 78.898 | +26.9 | +0.34% |
| Sep 21, 2020 00:00 | 79.181 | 79.275 | 78.52 | 78.649 | -53.2 | -0.68% |
| Sep 18, 2020 00:00 | 79.461 | 79.771 | 79.047 | 79.189 | -27.2 | -0.34% |
| Sep 17, 2020 00:00 | 79.606 | 79.718 | 79.062 | 79.548 | -5.8 | -0.07% |
| Sep 16, 2020 00:00 | 79.887 | 79.991 | 79.509 | 79.62 | -26.7 | -0.34% |
| Sep 15, 2020 00:00 | 80.229 | 80.441 | 79.895 | 79.968 | -26.1 | -0.33% |
| Sep 14, 2020 00:00 | 80.441 | 80.645 | 80.116 | 80.244 | -19.7 | -0.25% |
| Sep 11, 2020 00:00 | 80.435 | 80.774 | 80.352 | 80.509 | +7.4 | +0.09% |
| Sep 10, 2020 00:00 | 80.752 | 80.886 | 80.37 | 80.44 | -31.2 | -0.39% |
| Sep 09, 2020 00:00 | 80.091 | 80.801 | 79.81 | 80.76 | +66.9 | +0.83% |
| Sep 08, 2020 00:00 | 81.086 | 81.201 | 80.087 | 80.09 | -99.6 | -1.24% |
| Sep 07, 2020 00:00 | 81.358 | 81.392 | 80.975 | 81.096 | -26.2 | -0.32% |
| Sep 04, 2020 00:00 | 80.849 | 81.415 | 80.717 | 81.349 | +50.0 | +0.61% |
| Sep 03, 2020 00:00 | 81.331 | 81.446 | 80.579 | 80.895 | -43.6 | -0.54% |
| Sep 02, 2020 00:00 | 81.112 | 81.441 | 80.988 | 81.382 | +27.0 | +0.33% |
| Sep 01, 2020 00:00 | 81.159 | 81.459 | 80.98 | 81.08 | -7.9 | -0.10% |
| Aug 31, 2020 00:00 | 80.414 | 81.422 | 80.229 | 81.165 | +75.1 | +0.93% |
| Aug 28, 2020 00:00 | 81.169 | 81.581 | 80.298 | 80.424 | -74.5 | -0.93% |
| Aug 27, 2020 00:00 | 80.626 | 81.283 | 80.51 | 81.18 | +55.4 | +0.68% |
| Aug 26, 2020 00:00 | 80.76 | 80.949 | 80.54 | 80.613 | -14.7 | -0.18% |
| Aug 25, 2020 00:00 | 80.174 | 80.791 | 80.041 | 80.77 | +59.6 | +0.74% |
| Aug 24, 2020 00:00 | 80.223 | 80.489 | 80.028 | 80.185 | -3.8 | -0.05% |
| Aug 21, 2020 00:00 | 80.197 | 80.325 | 79.892 | 80.213 | +1.6 | +0.02% |
| Aug 20, 2020 00:00 | 80.268 | 80.385 | 79.994 | 80.226 | -4.2 | -0.05% |
| Aug 19, 2020 00:00 | 80.044 | 80.367 | 79.885 | 80.261 | +21.7 | +0.27% |
| Aug 18, 2020 00:00 | 80.212 | 80.29 | 79.89 | 80.046 | -16.6 | -0.21% |
| Aug 17, 2020 00:00 | 80.349 | 80.512 | 80.201 | 80.221 | -12.8 | -0.16% |
| Aug 14, 2020 00:00 | 80.846 | 80.956 | 80.28 | 80.325 | -52.1 | -0.65% |
| Aug 13, 2020 00:00 | 80.639 | 80.987 | 80.506 | 80.853 | +21.4 | +0.26% |
| Aug 12, 2020 00:00 | 80.052 | 80.824 | 79.917 | 80.663 | +61.1 | +0.76% |
| Aug 11, 2020 00:00 | 79.308 | 80.305 | 79.265 | 80.067 | +75.9 | +0.95% |
| Aug 10, 2020 00:00 | 78.859 | 79.386 | 78.859 | 79.362 | +50.3 | +0.63% |
| Aug 07, 2020 00:00 | 79.326 | 79.4 | 78.956 | 79.12 | -20.6 | -0.26% |
| Aug 06, 2020 00:00 | 79.566 | 79.63 | 79.23 | 79.291 | -27.5 | -0.35% |
| Aug 05, 2020 00:00 | 79.354 | 79.862 | 79.27 | 79.614 | +26.0 | +0.33% |
| Aug 04, 2020 00:00 | 79.109 | 79.384 | 79.021 | 79.369 | +26.0 | +0.33% |
| Aug 03, 2020 00:00 | 78.813 | 79.319 | 78.688 | 79.117 | +30.4 | +0.38% |
| Jul 31, 2020 00:00 | 77.927 | 79.101 | 77.615 | 78.946 | +101.9 | +1.29% |
| Jul 30, 2020 00:00 | 78.624 | 78.814 | 77.823 | 78.03 | -59.4 | -0.76% |
| Jul 29, 2020 00:00 | 78.488 | 78.726 | 78.461 | 78.675 | +18.7 | +0.24% |
| Jul 28, 2020 00:00 | 78.896 | 79.045 | 78.328 | 78.536 | -36.0 | -0.46% |
| Jul 27, 2020 00:00 | 78.913 | 79.128 | 78.455 | 78.905 | -0.8 | -0.01% |
| Jul 24, 2020 00:00 | 79.685 | 79.777 | 78.657 | 79.101 | -58.4 | -0.74% |
| Jul 23, 2020 00:00 | 79.848 | 80.142 | 79.627 | 79.69 | -15.8 | -0.20% |
| Jul 22, 2020 00:00 | 79.351 | 79.982 | 79.27 | 79.86 | +50.9 | +0.64% |
| Jul 21, 2020 00:00 | 79.238 | 79.737 | 79.084 | 79.341 | +10.3 | +0.13% |
| Jul 20, 2020 00:00 | 78.833 | 79.325 | 78.755 | 79.256 | +42.3 | +0.53% |
CADJPY Analysis
- CADJPY Currency - Real time CADJPY currency chart and performance.
- CADJPY Volatility - CADJPY real time currency volatility analysis.
- CADJPY Correlation - CADJPY real time currency correlation analysis.
