USDCAD Historical Data
1.21067
+0.06% +6.7 pips
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| May 11, 2021 00:00 | 1.21 | 1.21261 | 1.20791 | 1.21067 | +6.7 | +0.06% |
| May 10, 2021 00:00 | 1.21178 | 1.21302 | 1.20785 | 1.21041 | -13.7 | -0.11% |
| May 07, 2021 00:00 | 1.21489 | 1.21938 | 1.21257 | 1.2128 | -20.9 | -0.17% |
| May 06, 2021 00:00 | 1.22645 | 1.22882 | 1.2142 | 1.21468 | -117.7 | -0.97% |
| May 05, 2021 00:00 | 1.23054 | 1.23108 | 1.22518 | 1.22648 | -40.6 | -0.33% |
| May 04, 2021 00:00 | 1.22754 | 1.23522 | 1.2274 | 1.23059 | +30.5 | +0.25% |
| May 03, 2021 00:00 | 1.22853 | 1.23187 | 1.22666 | 1.22753 | -10.0 | -0.08% |
| Apr 30, 2021 00:00 | 1.22829 | 1.23225 | 1.22663 | 1.22941 | +11.2 | +0.09% |
| Apr 29, 2021 00:00 | 1.23127 | 1.2322 | 1.22758 | 1.228 | -32.7 | -0.27% |
| Apr 28, 2021 00:00 | 1.23971 | 1.24184 | 1.23106 | 1.23108 | -86.3 | -0.70% |
| Apr 27, 2021 00:00 | 1.23939 | 1.24187 | 1.23886 | 1.2401 | +7.1 | +0.06% |
| Apr 26, 2021 00:00 | 1.24738 | 1.24908 | 1.23844 | 1.23926 | -81.2 | -0.66% |
| Apr 23, 2021 00:00 | 1.25055 | 1.25092 | 1.24609 | 1.24767 | -28.8 | -0.23% |
| Apr 22, 2021 00:00 | 1.24971 | 1.25346 | 1.24728 | 1.2503 | +5.9 | +0.05% |
| Apr 21, 2021 00:00 | 1.26051 | 1.26537 | 1.24597 | 1.24965 | -108.6 | -0.87% |
| Apr 20, 2021 00:00 | 1.25313 | 1.26234 | 1.24785 | 1.26124 | +81.1 | +0.64% |
| Apr 19, 2021 00:00 | 1.25035 | 1.25439 | 1.24711 | 1.25323 | +28.8 | +0.23% |
| Apr 16, 2021 00:00 | 1.25416 | 1.25597 | 1.24945 | 1.25064 | -35.2 | -0.28% |
| Apr 15, 2021 00:00 | 1.25181 | 1.25585 | 1.24769 | 1.2547 | +28.9 | +0.23% |
| Apr 14, 2021 00:00 | 1.25301 | 1.25761 | 1.24999 | 1.25187 | -11.4 | -0.09% |
| Apr 13, 2021 00:00 | 1.25584 | 1.26291 | 1.2527 | 1.25333 | -25.1 | -0.20% |
| Apr 12, 2021 00:00 | 1.25404 | 1.25741 | 1.2525 | 1.25574 | +17.0 | +0.14% |
| Apr 09, 2021 00:00 | 1.25591 | 1.26112 | 1.25261 | 1.25325 | -26.6 | -0.21% |
| Apr 08, 2021 00:00 | 1.26073 | 1.26271 | 1.25581 | 1.25593 | -48.0 | -0.38% |
| Apr 07, 2021 00:00 | 1.25615 | 1.26346 | 1.25615 | 1.26089 | +47.4 | +0.38% |
| Apr 06, 2021 00:00 | 1.25208 | 1.25829 | 1.25168 | 1.25685 | +47.7 | +0.38% |
| Apr 05, 2021 00:00 | 1.25726 | 1.25933 | 1.2502 | 1.2521 | -51.6 | -0.41% |
| Apr 02, 2021 00:00 | 1.25403 | 1.25803 | 1.25282 | 1.25697 | +29.4 | +0.23% |
| Apr 01, 2021 00:00 | 1.25616 | 1.26022 | 1.25434 | 1.25451 | -16.5 | -0.13% |
| Mar 31, 2021 00:00 | 1.26289 | 1.26314 | 1.25394 | 1.25617 | -67.2 | -0.53% |
| Mar 30, 2021 00:00 | 1.25893 | 1.26473 | 1.25806 | 1.26282 | +38.9 | +0.31% |
| Mar 29, 2021 00:00 | 1.25696 | 1.26269 | 1.25695 | 1.25899 | +20.3 | +0.16% |
| Mar 26, 2021 00:00 | 1.26124 | 1.26124 | 1.25611 | 1.25698 | -42.6 | -0.34% |
| Mar 25, 2021 00:00 | 1.25735 | 1.26291 | 1.25467 | 1.26152 | +41.7 | +0.33% |
| Mar 24, 2021 00:00 | 1.25814 | 1.26087 | 1.25429 | 1.25826 | +1.2 | +0.01% |
| Mar 23, 2021 00:00 | 1.25204 | 1.25948 | 1.25121 | 1.25872 | +66.8 | +0.53% |
| Mar 22, 2021 00:00 | 1.25174 | 1.2541 | 1.24733 | 1.25233 | +5.9 | +0.05% |
| Mar 19, 2021 00:00 | 1.2482 | 1.25477 | 1.24617 | 1.25058 | +23.8 | +0.19% |
| Mar 18, 2021 00:00 | 1.24032 | 1.25268 | 1.2365 | 1.24846 | +81.4 | +0.65% |
| Mar 17, 2021 00:00 | 1.24471 | 1.24934 | 1.24004 | 1.2403 | -44.1 | -0.36% |
| Mar 16, 2021 00:00 | 1.24693 | 1.25007 | 1.24361 | 1.24434 | -25.9 | -0.21% |
| Mar 15, 2021 00:00 | 1.24717 | 1.25132 | 1.24409 | 1.24725 | +0.8 | +0.01% |
| Mar 12, 2021 00:00 | 1.25314 | 1.25731 | 1.2462 | 1.24801 | -51.3 | -0.41% |
| Mar 11, 2021 00:00 | 1.26167 | 1.26254 | 1.25206 | 1.25357 | -81.0 | -0.65% |
| Mar 10, 2021 00:00 | 1.26375 | 1.26834 | 1.26095 | 1.26197 | -17.8 | -0.14% |
| Mar 09, 2021 00:00 | 1.26606 | 1.26855 | 1.25902 | 1.26408 | -19.8 | -0.16% |
| Mar 08, 2021 00:00 | 1.26507 | 1.27002 | 1.26224 | 1.26654 | +14.7 | +0.12% |
| Mar 05, 2021 00:00 | 1.26653 | 1.27374 | 1.26458 | 1.26504 | -14.9 | -0.12% |
| Mar 04, 2021 00:00 | 1.26517 | 1.26937 | 1.25753 | 1.26669 | +15.2 | +0.12% |
| Mar 03, 2021 00:00 | 1.26321 | 1.26586 | 1.25934 | 1.26555 | +23.4 | +0.18% |
| Mar 02, 2021 00:00 | 1.26444 | 1.26982 | 1.26003 | 1.2637 | -7.4 | -0.06% |
| Mar 01, 2021 00:00 | 1.27279 | 1.27376 | 1.26404 | 1.2645 | -82.9 | -0.66% |
| Feb 26, 2021 00:00 | 1.26023 | 1.27425 | 1.2587 | 1.27321 | +129.8 | +1.02% |
| Feb 25, 2021 00:00 | 1.25115 | 1.26148 | 1.24682 | 1.26044 | +92.9 | +0.74% |
| Feb 24, 2021 00:00 | 1.25844 | 1.25984 | 1.25049 | 1.25123 | -72.1 | -0.58% |
| Feb 23, 2021 00:00 | 1.26123 | 1.26473 | 1.2579 | 1.25887 | -23.6 | -0.19% |
| Feb 22, 2021 00:00 | 1.26106 | 1.26542 | 1.25808 | 1.26176 | +7.0 | +0.06% |
| Feb 19, 2021 00:00 | 1.26753 | 1.27142 | 1.25945 | 1.26162 | -59.1 | -0.47% |
| Feb 18, 2021 00:00 | 1.27025 | 1.27307 | 1.2665 | 1.2678 | -24.5 | -0.19% |
| Feb 17, 2021 00:00 | 1.26868 | 1.27465 | 1.26852 | 1.26995 | +12.7 | +0.10% |
| Feb 16, 2021 00:00 | 1.26381 | 1.27021 | 1.26093 | 1.26913 | +53.2 | +0.42% |
| Feb 15, 2021 00:00 | 1.26818 | 1.26915 | 1.26309 | 1.26371 | -44.7 | -0.35% |
| Feb 12, 2021 00:00 | 1.27049 | 1.27633 | 1.2677 | 1.269 | -14.9 | -0.12% |
| Feb 11, 2021 00:00 | 1.26988 | 1.27112 | 1.26607 | 1.27045 | +5.7 | +0.04% |
| Feb 10, 2021 00:00 | 1.27049 | 1.27109 | 1.26678 | 1.27005 | -4.4 | -0.03% |
| Feb 09, 2021 00:00 | 1.27371 | 1.2766 | 1.26909 | 1.26911 | -46.0 | -0.36% |
| Feb 08, 2021 00:00 | 1.27566 | 1.27825 | 1.27342 | 1.27387 | -17.9 | -0.14% |
| Feb 05, 2021 00:00 | 1.28258 | 1.28328 | 1.27608 | 1.27611 | -64.7 | -0.51% |
| Feb 04, 2021 00:00 | 1.27852 | 1.28455 | 1.27763 | 1.2823 | +37.8 | +0.29% |
| Feb 03, 2021 00:00 | 1.27812 | 1.28114 | 1.27633 | 1.27854 | +4.2 | +0.03% |
| Feb 02, 2021 00:00 | 1.28445 | 1.28699 | 1.278 | 1.27826 | -61.9 | -0.48% |
| Feb 01, 2021 00:00 | 1.27848 | 1.28646 | 1.27614 | 1.28557 | +70.9 | +0.55% |
| Jan 29, 2021 00:00 | 1.28294 | 1.28748 | 1.27378 | 1.27806 | -48.8 | -0.38% |
| Jan 28, 2021 00:00 | 1.27987 | 1.28815 | 1.27741 | 1.28302 | +31.5 | +0.25% |
| Jan 27, 2021 00:00 | 1.26907 | 1.28225 | 1.2685 | 1.28023 | +111.6 | +0.87% |
| Jan 26, 2021 00:00 | 1.27359 | 1.27828 | 1.26901 | 1.26963 | -39.6 | -0.31% |
| Jan 25, 2021 00:00 | 1.27071 | 1.27791 | 1.26871 | 1.27434 | +36.3 | +0.28% |
| Jan 22, 2021 00:00 | 1.26358 | 1.27407 | 1.26334 | 1.2733 | +97.2 | +0.76% |
| Jan 21, 2021 00:00 | 1.26335 | 1.26477 | 1.25891 | 1.26389 | +5.4 | +0.04% |
| Jan 20, 2021 00:00 | 1.27351 | 1.27401 | 1.26061 | 1.26321 | -103.0 | -0.82% |
| Jan 19, 2021 00:00 | 1.27517 | 1.27641 | 1.27155 | 1.27318 | -19.9 | -0.16% |
| Jan 18, 2021 00:00 | 1.27276 | 1.27993 | 1.27261 | 1.27567 | +29.1 | +0.23% |
| Jan 15, 2021 00:00 | 1.26397 | 1.27643 | 1.26332 | 1.27396 | +99.9 | +0.78% |
| Jan 14, 2021 00:00 | 1.26959 | 1.27074 | 1.26246 | 1.26432 | -52.7 | -0.42% |
| Jan 13, 2021 00:00 | 1.27085 | 1.27467 | 1.26801 | 1.26922 | -16.3 | -0.13% |
| Jan 12, 2021 00:00 | 1.27836 | 1.27915 | 1.27082 | 1.27129 | -70.7 | -0.56% |
| Jan 11, 2021 00:00 | 1.2697 | 1.2835 | 1.26896 | 1.27842 | +87.2 | +0.68% |
| Jan 08, 2021 00:00 | 1.26906 | 1.27434 | 1.26588 | 1.26933 | +2.7 | +0.02% |
| Jan 07, 2021 00:00 | 1.26762 | 1.27339 | 1.26636 | 1.26882 | +12.0 | +0.09% |
| Jan 06, 2021 00:00 | 1.26653 | 1.27235 | 1.26299 | 1.26768 | +11.5 | +0.09% |
| Jan 05, 2021 00:00 | 1.27723 | 1.27911 | 1.26559 | 1.26689 | -103.4 | -0.82% |
| Jan 04, 2021 00:00 | 1.27169 | 1.27982 | 1.26652 | 1.27774 | +60.5 | +0.47% |
| Dec 31, 2020 00:00 | 1.2753 | 1.27703 | 1.27143 | 1.27335 | -19.5 | -0.15% |
| Dec 30, 2020 00:00 | 1.28147 | 1.2827 | 1.27491 | 1.27512 | -63.5 | -0.50% |
| Dec 29, 2020 00:00 | 1.28539 | 1.28567 | 1.27799 | 1.28197 | -34.2 | -0.27% |
| Dec 28, 2020 00:00 | 1.28383 | 1.2876 | 1.28134 | 1.28463 | +8.0 | +0.06% |
| Dec 24, 2020 00:00 | 1.28477 | 1.28801 | 1.28132 | 1.2862 | +14.3 | +0.11% |
| Dec 23, 2020 00:00 | 1.29054 | 1.29149 | 1.28342 | 1.28442 | -61.2 | -0.48% |
| Dec 22, 2020 00:00 | 1.28567 | 1.29339 | 1.28433 | 1.2909 | +52.3 | +0.41% |
| Dec 21, 2020 00:00 | 1.27978 | 1.2957 | 1.27802 | 1.28587 | +60.9 | +0.47% |
USDCAD Analysis
USDCAD Currency - Real time USDCAD currency chart and performance.
USDCAD Volatility - USDCAD real time currency volatility analysis.
USDCAD Correlation - USDCAD real time currency correlation analysis.
USDCAD Indicators - USDCAD real time indicators.
USDCAD Patterns - USDCAD real time price patterns.
