GBPCAD Historical Data
GBPCAD - Great Britain Pound vs Canadian Dollar
1.58222
-0.66% -103.9 pips
1.58222
-0.66% -103.9 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Jun 24, 2022 00:00 | 1.59261 | 1.59599 | 1.58167 | 1.58222 | -103.9 | -0.66% |
| Jun 23, 2022 00:00 | 1.58723 | 1.59429 | 1.57908 | 1.59335 | +61.2 | +0.38% |
| Jun 22, 2022 00:00 | 1.58603 | 1.59272 | 1.57989 | 1.58759 | +15.6 | +0.10% |
| Jun 21, 2022 00:00 | 1.58943 | 1.59129 | 1.58441 | 1.58603 | -34.0 | -0.21% |
| Jun 20, 2022 00:00 | 1.59151 | 1.5952 | 1.58775 | 1.58912 | -23.9 | -0.15% |
| Jun 17, 2022 00:00 | 1.59906 | 1.60056 | 1.58929 | 1.59138 | -76.8 | -0.48% |
| Jun 16, 2022 00:00 | 1.56932 | 1.60012 | 1.55826 | 1.59904 | +297.2 | +1.86% |
| Jun 15, 2022 00:00 | 1.55295 | 1.57256 | 1.55139 | 1.56926 | +163.1 | +1.04% |
| Jun 14, 2022 00:00 | 1.56399 | 1.57284 | 1.54829 | 1.55417 | -98.2 | -0.63% |
| Jun 13, 2022 00:00 | 1.57294 | 1.57522 | 1.56014 | 1.56488 | -80.6 | -0.52% |
| Jun 10, 2022 00:00 | 1.58636 | 1.58833 | 1.57037 | 1.57342 | -129.4 | -0.82% |
| Jun 09, 2022 00:00 | 1.57354 | 1.5878 | 1.57148 | 1.58683 | +132.9 | +0.84% |
| Jun 08, 2022 00:00 | 1.57734 | 1.5786 | 1.57054 | 1.57407 | -32.7 | -0.21% |
| Jun 07, 2022 00:00 | 1.57532 | 1.58096 | 1.56809 | 1.57762 | +23.0 | +0.15% |
| Jun 06, 2022 00:00 | 1.57263 | 1.57986 | 1.57049 | 1.57604 | +34.1 | +0.22% |
| Jun 03, 2022 00:00 | 1.58063 | 1.58208 | 1.57168 | 1.57237 | -82.6 | -0.53% |
| Jun 02, 2022 00:00 | 1.57988 | 1.58861 | 1.57932 | 1.58049 | +6.1 | +0.04% |
| Jun 01, 2022 00:00 | 1.59322 | 1.59624 | 1.57742 | 1.58015 | -130.7 | -0.83% |
| May 31, 2022 00:00 | 1.60068 | 1.60157 | 1.58921 | 1.59418 | -65.0 | -0.41% |
| May 30, 2022 00:00 | 1.60455 | 1.60796 | 1.59928 | 1.60084 | -37.1 | -0.23% |
| May 27, 2022 00:00 | 1.60856 | 1.61499 | 1.60431 | 1.60615 | -24.1 | -0.15% |
| May 26, 2022 00:00 | 1.6107 | 1.61822 | 1.60548 | 1.61002 | -6.8 | -0.04% |
| May 25, 2022 00:00 | 1.60573 | 1.61276 | 1.60341 | 1.61213 | +64.0 | +0.40% |
| May 24, 2022 00:00 | 1.60583 | 1.61119 | 1.59547 | 1.60676 | +9.3 | +0.06% |
| May 23, 2022 00:00 | 1.60188 | 1.61128 | 1.60118 | 1.60728 | +54.0 | +0.34% |
| May 20, 2022 00:00 | 1.59825 | 1.60438 | 1.59367 | 1.60287 | +46.2 | +0.29% |
| May 19, 2022 00:00 | 1.58935 | 1.60394 | 1.58586 | 1.59891 | +95.6 | +0.60% |
| May 18, 2022 00:00 | 1.59974 | 1.60176 | 1.58714 | 1.5912 | -85.4 | -0.54% |
| May 17, 2022 00:00 | 1.58149 | 1.603 | 1.58149 | 1.60016 | +186.7 | +1.17% |
| May 16, 2022 00:00 | 1.58091 | 1.58826 | 1.57963 | 1.58269 | +17.8 | +0.11% |
| May 13, 2022 00:00 | 1.59088 | 1.59148 | 1.57767 | 1.58233 | -85.5 | -0.54% |
| May 12, 2022 00:00 | 1.59051 | 1.59338 | 1.5846 | 1.5909 | +3.9 | +0.02% |
| May 11, 2022 00:00 | 1.60417 | 1.60558 | 1.59037 | 1.59109 | -130.8 | -0.82% |
| May 10, 2022 00:00 | 1.60378 | 1.60916 | 1.59873 | 1.60428 | +5.0 | +0.03% |
| May 09, 2022 00:00 | 1.59222 | 1.60487 | 1.58649 | 1.60435 | +121.3 | +0.76% |
| May 06, 2022 00:00 | 1.58574 | 1.59306 | 1.57863 | 1.59199 | +62.5 | +0.39% |
| May 05, 2022 00:00 | 1.60914 | 1.60967 | 1.57794 | 1.5859 | -232.4 | -1.47% |
| May 04, 2022 00:00 | 1.60435 | 1.61044 | 1.59875 | 1.6092 | +48.5 | +0.30% |
| May 03, 2022 00:00 | 1.60815 | 1.61514 | 1.60278 | 1.60421 | -39.4 | -0.25% |
| May 02, 2022 00:00 | 1.61433 | 1.62002 | 1.60769 | 1.60866 | -56.7 | -0.35% |
| Apr 29, 2022 00:00 | 1.59503 | 1.6174 | 1.59386 | 1.6167 | +216.7 | +1.34% |
| Apr 28, 2022 00:00 | 1.60701 | 1.6091 | 1.59289 | 1.5956 | -114.1 | -0.72% |
| Apr 27, 2022 00:00 | 1.61167 | 1.61701 | 1.60618 | 1.60783 | -38.4 | -0.24% |
| Apr 26, 2022 00:00 | 1.62201 | 1.62591 | 1.61068 | 1.61268 | -93.3 | -0.58% |
| Apr 25, 2022 00:00 | 1.62989 | 1.63305 | 1.61986 | 1.62265 | -72.4 | -0.45% |
| Apr 22, 2022 00:00 | 1.63851 | 1.64173 | 1.62909 | 1.63218 | -63.3 | -0.39% |
| Apr 21, 2022 00:00 | 1.63159 | 1.63974 | 1.6269 | 1.63911 | +75.2 | +0.46% |
| Apr 20, 2022 00:00 | 1.63969 | 1.64286 | 1.6272 | 1.63265 | -70.4 | -0.43% |
| Apr 19, 2022 00:00 | 1.64027 | 1.64394 | 1.63405 | 1.64065 | +3.8 | +0.02% |
| Apr 18, 2022 00:00 | 1.644 | 1.64829 | 1.64031 | 1.64044 | -35.6 | -0.22% |
| Apr 15, 2022 00:00 | 1.64629 | 1.64902 | 1.64368 | 1.6468 | +5.1 | +0.03% |
| Apr 14, 2022 00:00 | 1.64647 | 1.65039 | 1.63967 | 1.64857 | +21.0 | +0.13% |
| Apr 13, 2022 00:00 | 1.64364 | 1.64939 | 1.64018 | 1.64774 | +41.0 | +0.25% |
| Apr 12, 2022 00:00 | 1.64533 | 1.64773 | 1.64089 | 1.64357 | -17.6 | -0.11% |
| Apr 11, 2022 00:00 | 1.63632 | 1.64639 | 1.63511 | 1.64576 | +94.4 | +0.57% |
| Apr 08, 2022 00:00 | 1.64543 | 1.64723 | 1.63709 | 1.63876 | -66.7 | -0.41% |
| Apr 07, 2022 00:00 | 1.63864 | 1.64698 | 1.6368 | 1.64609 | +74.5 | +0.45% |
| Apr 06, 2022 00:00 | 1.63245 | 1.63959 | 1.63113 | 1.63923 | +67.8 | +0.41% |
| Apr 05, 2022 00:00 | 1.63663 | 1.63878 | 1.6295 | 1.63231 | -43.2 | -0.26% |
| Apr 04, 2022 00:00 | 1.63727 | 1.64211 | 1.635 | 1.63751 | +2.4 | +0.01% |
| Apr 01, 2022 00:00 | 1.64202 | 1.64478 | 1.63603 | 1.64092 | -11.0 | -0.07% |
| Mar 31, 2022 00:00 | 1.63859 | 1.64557 | 1.63855 | 1.64367 | +50.8 | +0.31% |
| Mar 30, 2022 00:00 | 1.63686 | 1.64443 | 1.63432 | 1.63942 | +25.6 | +0.16% |
| Mar 29, 2022 00:00 | 1.63828 | 1.64633 | 1.63166 | 1.6369 | -13.8 | -0.08% |
| Mar 28, 2022 00:00 | 1.6445 | 1.64657 | 1.63647 | 1.63896 | -55.4 | -0.34% |
| Mar 25, 2022 00:00 | 1.65165 | 1.65644 | 1.64398 | 1.64463 | -70.2 | -0.43% |
| Mar 24, 2022 00:00 | 1.65778 | 1.6602 | 1.65047 | 1.65169 | -60.9 | -0.37% |
| Mar 23, 2022 00:00 | 1.6674 | 1.67223 | 1.65622 | 1.65858 | -88.2 | -0.53% |
| Mar 22, 2022 00:00 | 1.65732 | 1.67172 | 1.65184 | 1.66673 | +94.1 | +0.56% |
| Mar 21, 2022 00:00 | 1.65947 | 1.66242 | 1.65525 | 1.65794 | -15.3 | -0.09% |
| Mar 18, 2022 00:00 | 1.65998 | 1.66489 | 1.65372 | 1.66066 | +6.8 | +0.04% |
| Mar 17, 2022 00:00 | 1.66648 | 1.67239 | 1.6581 | 1.66051 | -59.7 | -0.36% |
| Mar 16, 2022 00:00 | 1.6647 | 1.6711 | 1.65956 | 1.66626 | +15.6 | +0.09% |
| Mar 15, 2022 00:00 | 1.66698 | 1.67874 | 1.66433 | 1.66462 | -23.6 | -0.14% |
| Mar 14, 2022 00:00 | 1.65823 | 1.67005 | 1.65793 | 1.66714 | +89.1 | +0.53% |
| Mar 11, 2022 00:00 | 1.67002 | 1.67498 | 1.65679 | 1.66201 | -80.1 | -0.48% |
| Mar 10, 2022 00:00 | 1.68839 | 1.68992 | 1.67012 | 1.6705 | -178.9 | -1.07% |
| Mar 09, 2022 00:00 | 1.68701 | 1.69122 | 1.68486 | 1.68845 | +14.4 | +0.09% |
| Mar 08, 2022 00:00 | 1.67944 | 1.69211 | 1.67785 | 1.68832 | +88.8 | +0.53% |
| Mar 07, 2022 00:00 | 1.68326 | 1.68646 | 1.67161 | 1.67974 | -35.2 | -0.21% |
| Mar 04, 2022 00:00 | 1.69195 | 1.69519 | 1.68288 | 1.68517 | -67.8 | -0.40% |
| Mar 03, 2022 00:00 | 1.69216 | 1.69419 | 1.68566 | 1.69257 | +4.1 | +0.02% |
| Mar 02, 2022 00:00 | 1.69684 | 1.69806 | 1.68866 | 1.6929 | -39.4 | -0.23% |
| Mar 01, 2022 00:00 | 1.69853 | 1.70163 | 1.69045 | 1.69763 | -9.0 | -0.05% |
| Feb 28, 2022 00:00 | 1.70104 | 1.71035 | 1.69621 | 1.69996 | -10.8 | -0.06% |
| Feb 25, 2022 00:00 | 1.71306 | 1.71765 | 1.7029 | 1.70303 | -100.3 | -0.59% |
| Feb 24, 2022 00:00 | 1.72453 | 1.72682 | 1.70857 | 1.71446 | -100.7 | -0.59% |
| Feb 23, 2022 00:00 | 1.73491 | 1.73528 | 1.7229 | 1.72524 | -96.7 | -0.56% |
| Feb 22, 2022 00:00 | 1.73356 | 1.73595 | 1.72318 | 1.73483 | +12.7 | +0.07% |
| Feb 21, 2022 00:00 | 1.731 | 1.73775 | 1.73086 | 1.73401 | +30.1 | +0.17% |
| Feb 18, 2022 00:00 | 1.72873 | 1.7352 | 1.72675 | 1.73365 | +49.2 | +0.28% |
| Feb 17, 2022 00:00 | 1.72309 | 1.732 | 1.72267 | 1.73013 | +70.4 | +0.41% |
| Feb 16, 2022 00:00 | 1.72113 | 1.72511 | 1.71528 | 1.72344 | +23.1 | +0.13% |
| Feb 15, 2022 00:00 | 1.72079 | 1.72718 | 1.72053 | 1.72164 | +8.5 | +0.05% |
| Feb 14, 2022 00:00 | 1.72429 | 1.72804 | 1.7206 | 1.72215 | -21.4 | -0.12% |
| Feb 11, 2022 00:00 | 1.7237 | 1.72753 | 1.72179 | 1.72659 | +28.9 | +0.17% |
| Feb 10, 2022 00:00 | 1.71453 | 1.72675 | 1.71435 | 1.72491 | +103.8 | +0.60% |
| Feb 09, 2022 00:00 | 1.72034 | 1.72387 | 1.71424 | 1.71506 | -52.8 | -0.31% |
| Feb 08, 2022 00:00 | 1.71455 | 1.72391 | 1.71301 | 1.72094 | +63.9 | +0.37% |
| Feb 07, 2022 00:00 | 1.72509 | 1.72615 | 1.71315 | 1.71421 | -108.8 | -0.63% |
GBPCAD Analysis
GBPCAD Currency - Real time GBPCAD currency chart and performance.
GBPCAD Volatility - GBPCAD real time currency volatility analysis.
GBPCAD Correlation - GBPCAD real time currency correlation analysis.
GBPCAD Indicators - GBPCAD real time indicators.
GBPCAD Patterns - GBPCAD real time price patterns.
