ShareUSDCAD Historical Data
USDCAD - US Dollar vs Canadian Dollar
1.33859
+0.69%
+91.8 pips
Timeframe:
Start:
End:
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Aug 07, 2020 00:00 | 1.32941 | 1.33986 | 1.32834 | 1.33859 | +91.8 | +0.69% |
| Aug 06, 2020 00:00 | 1.32657 | 1.33234 | 1.3244 | 1.33109 | +45.2 | +0.34% |
| Aug 05, 2020 00:00 | 1.33178 | 1.33301 | 1.32334 | 1.32632 | -54.6 | -0.41% |
| Aug 04, 2020 00:00 | 1.33905 | 1.34206 | 1.33187 | 1.33193 | -71.2 | -0.53% |
| Aug 03, 2020 00:00 | 1.33995 | 1.34509 | 1.33798 | 1.33907 | -8.8 | -0.07% |
| Jul 31, 2020 00:00 | 1.34114 | 1.34385 | 1.33719 | 1.34159 | +4.5 | +0.03% |
| Jul 30, 2020 00:00 | 1.33302 | 1.34595 | 1.33302 | 1.3421 | +90.8 | +0.68% |
| Jul 29, 2020 00:00 | 1.33785 | 1.33868 | 1.33326 | 1.33352 | -43.3 | -0.32% |
| Jul 28, 2020 00:00 | 1.33486 | 1.34068 | 1.33308 | 1.33787 | +30.1 | +0.22% |
| Jul 27, 2020 00:00 | 1.34166 | 1.34314 | 1.33544 | 1.3355 | -61.6 | -0.46% |
| Jul 24, 2020 00:00 | 1.34087 | 1.34452 | 1.33771 | 1.34144 | +5.7 | +0.04% |
| Jul 23, 2020 00:00 | 1.34166 | 1.34275 | 1.33515 | 1.34066 | -10.0 | -0.07% |
| Jul 22, 2020 00:00 | 1.34578 | 1.34828 | 1.33992 | 1.34179 | -39.9 | -0.30% |
| Jul 21, 2020 00:00 | 1.35331 | 1.35367 | 1.34253 | 1.34596 | -73.5 | -0.55% |
| Jul 20, 2020 00:00 | 1.35686 | 1.36003 | 1.35259 | 1.35337 | -34.9 | -0.26% |
| Jul 17, 2020 00:00 | 1.35739 | 1.35894 | 1.35537 | 1.35832 | +9.3 | +0.07% |
| Jul 16, 2020 00:00 | 1.35079 | 1.35816 | 1.35016 | 1.35739 | +66.0 | +0.49% |
| Jul 15, 2020 00:00 | 1.36153 | 1.3618 | 1.35048 | 1.3509 | -106.3 | -0.79% |
| Jul 14, 2020 00:00 | 1.3608 | 1.36462 | 1.35945 | 1.36141 | +6.1 | +0.04% |
| Jul 13, 2020 00:00 | 1.35847 | 1.36118 | 1.35362 | 1.36075 | +22.8 | +0.17% |
| Jul 10, 2020 00:00 | 1.3584 | 1.36314 | 1.35752 | 1.35969 | +12.9 | +0.09% |
| Jul 09, 2020 00:00 | 1.35107 | 1.35941 | 1.34905 | 1.35844 | +73.7 | +0.54% |
| Jul 08, 2020 00:00 | 1.36031 | 1.36239 | 1.34924 | 1.35114 | -91.7 | -0.68% |
| Jul 07, 2020 00:00 | 1.35393 | 1.361 | 1.35245 | 1.3604 | +64.7 | +0.48% |
| Jul 06, 2020 00:00 | 1.35598 | 1.35636 | 1.35197 | 1.35398 | -20.0 | -0.15% |
| Jul 03, 2020 00:00 | 1.35643 | 1.35814 | 1.35437 | 1.35461 | -18.2 | -0.13% |
| Jul 02, 2020 00:00 | 1.35868 | 1.36242 | 1.35606 | 1.35631 | -23.7 | -0.17% |
| Jul 01, 2020 00:00 | 1.35742 | 1.36016 | 1.35456 | 1.35864 | +12.2 | +0.09% |
| Jun 30, 2020 00:00 | 1.36568 | 1.36991 | 1.35694 | 1.35749 | -81.9 | -0.60% |
| Jun 29, 2020 00:00 | 1.36744 | 1.37053 | 1.36471 | 1.36628 | -11.6 | -0.08% |
| Jun 26, 2020 00:00 | 1.36372 | 1.37156 | 1.36279 | 1.36894 | +52.2 | +0.38% |
| Jun 25, 2020 00:00 | 1.36368 | 1.36701 | 1.36075 | 1.36405 | +3.7 | +0.03% |
| Jun 24, 2020 00:00 | 1.35497 | 1.36403 | 1.35274 | 1.36366 | +86.9 | +0.64% |
| Jun 23, 2020 00:00 | 1.3521 | 1.35712 | 1.3486 | 1.3549 | +28.0 | +0.21% |
| Jun 22, 2020 00:00 | 1.36118 | 1.36303 | 1.35185 | 1.35226 | -89.2 | -0.66% |
| Jun 19, 2020 00:00 | 1.35986 | 1.36176 | 1.35469 | 1.36041 | +5.5 | +0.04% |
| Jun 18, 2020 00:00 | 1.35645 | 1.36165 | 1.35212 | 1.35983 | +33.8 | +0.25% |
| Jun 17, 2020 00:00 | 1.35395 | 1.35944 | 1.35119 | 1.35638 | +24.3 | +0.18% |
| Jun 16, 2020 00:00 | 1.3572 | 1.36228 | 1.35046 | 1.35388 | -33.2 | -0.25% |
| Jun 15, 2020 00:00 | 1.35953 | 1.36857 | 1.3546 | 1.35736 | -21.7 | -0.16% |
| Jun 12, 2020 00:00 | 1.36293 | 1.36665 | 1.35272 | 1.35836 | -45.7 | -0.34% |
| Jun 11, 2020 00:00 | 1.34118 | 1.36319 | 1.33975 | 1.36294 | +217.6 | +1.60% |
| Jun 10, 2020 00:00 | 1.34146 | 1.34376 | 1.33153 | 1.34097 | -4.9 | -0.04% |
| Jun 09, 2020 00:00 | 1.33816 | 1.34878 | 1.33593 | 1.34127 | +31.1 | +0.23% |
| Jun 08, 2020 00:00 | 1.34069 | 1.3437 | 1.33568 | 1.33814 | -25.5 | -0.19% |
| Jun 05, 2020 00:00 | 1.35005 | 1.35128 | 1.33912 | 1.34254 | -75.1 | -0.56% |
| Jun 04, 2020 00:00 | 1.34939 | 1.35409 | 1.34675 | 1.3498 | +4.1 | +0.03% |
| Jun 03, 2020 00:00 | 1.35178 | 1.35723 | 1.34801 | 1.34938 | -24.0 | -0.18% |
| Jun 02, 2020 00:00 | 1.35709 | 1.35853 | 1.34839 | 1.35209 | -50.0 | -0.37% |
| Jun 01, 2020 00:00 | 1.37748 | 1.38019 | 1.35583 | 1.35732 | -201.6 | -1.49% |
| May 29, 2020 00:00 | 1.37609 | 1.38324 | 1.37142 | 1.37631 | +2.2 | +0.02% |
| May 28, 2020 00:00 | 1.37502 | 1.37897 | 1.37342 | 1.37629 | +12.7 | +0.09% |
| May 27, 2020 00:00 | 1.37769 | 1.38227 | 1.37279 | 1.37496 | -27.3 | -0.20% |
| May 26, 2020 00:00 | 1.39754 | 1.39855 | 1.37567 | 1.37731 | -202.3 | -1.47% |
| May 25, 2020 00:00 | 1.39859 | 1.40075 | 1.39687 | 1.39822 | -3.7 | -0.03% |
| May 22, 2020 00:00 | 1.39536 | 1.40489 | 1.39414 | 1.40036 | +50.0 | +0.36% |
| May 21, 2020 00:00 | 1.39017 | 1.39706 | 1.38913 | 1.39555 | +53.8 | +0.39% |
| May 20, 2020 00:00 | 1.39418 | 1.39606 | 1.38679 | 1.38988 | -43.0 | -0.31% |
| May 19, 2020 00:00 | 1.3935 | 1.39692 | 1.38664 | 1.3943 | +8.0 | +0.06% |
| May 18, 2020 00:00 | 1.40914 | 1.41137 | 1.39393 | 1.39395 | -151.9 | -1.09% |
| May 15, 2020 00:00 | 1.40512 | 1.4117 | 1.40183 | 1.4111 | +59.8 | +0.42% |
| May 14, 2020 00:00 | 1.41007 | 1.41407 | 1.4032 | 1.40465 | -54.2 | -0.39% |
| May 13, 2020 00:00 | 1.40772 | 1.41151 | 1.40065 | 1.40996 | +22.4 | +0.16% |
| May 12, 2020 00:00 | 1.40055 | 1.40794 | 1.39722 | 1.4079 | +73.5 | +0.52% |
| May 11, 2020 00:00 | 1.39325 | 1.40427 | 1.39004 | 1.40168 | +84.3 | +0.60% |
| May 08, 2020 00:00 | 1.3972 | 1.39932 | 1.39083 | 1.39295 | -42.5 | -0.31% |
| May 07, 2020 00:00 | 1.41449 | 1.41732 | 1.39531 | 1.39737 | -171.2 | -1.23% |
| May 06, 2020 00:00 | 1.40464 | 1.41573 | 1.40231 | 1.41455 | +99.1 | +0.70% |
| May 05, 2020 00:00 | 1.4087 | 1.40949 | 1.40081 | 1.40443 | -42.7 | -0.30% |
| May 04, 2020 00:00 | 1.40815 | 1.41521 | 1.40509 | 1.40889 | +7.4 | +0.05% |
| May 01, 2020 00:00 | 1.39439 | 1.41095 | 1.39301 | 1.40851 | +141.2 | +1.00% |
| Apr 30, 2020 00:00 | 1.38789 | 1.39585 | 1.385 | 1.3945 | +66.1 | +0.47% |
| Apr 29, 2020 00:00 | 1.39966 | 1.40034 | 1.38757 | 1.38762 | -120.4 | -0.87% |
| Apr 28, 2020 00:00 | 1.40325 | 1.40733 | 1.3936 | 1.39997 | -32.8 | -0.23% |
| Apr 27, 2020 00:00 | 1.40961 | 1.41169 | 1.40289 | 1.40366 | -59.5 | -0.42% |
| Apr 24, 2020 00:00 | 1.40715 | 1.41197 | 1.40235 | 1.40947 | +23.2 | +0.16% |
| Apr 23, 2020 00:00 | 1.41605 | 1.41983 | 1.40002 | 1.40749 | -85.6 | -0.61% |
| Apr 22, 2020 00:00 | 1.42097 | 1.42375 | 1.41149 | 1.41597 | -50.0 | -0.35% |
| Apr 21, 2020 00:00 | 1.41471 | 1.42647 | 1.41132 | 1.42096 | +62.5 | +0.44% |
| Apr 20, 2020 00:00 | 1.40095 | 1.41507 | 1.40095 | 1.41494 | +139.9 | +0.99% |
| Apr 17, 2020 00:00 | 1.40794 | 1.41176 | 1.40048 | 1.40086 | -70.8 | -0.51% |
| Apr 16, 2020 00:00 | 1.41139 | 1.41826 | 1.40631 | 1.40925 | -21.4 | -0.15% |
| Apr 15, 2020 00:00 | 1.38797 | 1.41324 | 1.38764 | 1.41105 | +230.8 | +1.64% |
| Apr 14, 2020 00:00 | 1.39029 | 1.39251 | 1.38628 | 1.38803 | -22.6 | -0.16% |
| Apr 13, 2020 00:00 | 1.39225 | 1.40009 | 1.38556 | 1.39033 | -19.2 | -0.14% |
| Apr 10, 2020 00:00 | 1.39725 | 1.40086 | 1.39449 | 1.39527 | -19.8 | -0.14% |
| Apr 09, 2020 00:00 | 1.40141 | 1.40775 | 1.3931 | 1.39736 | -40.5 | -0.29% |
| Apr 08, 2020 00:00 | 1.39892 | 1.40813 | 1.39801 | 1.40073 | +18.1 | +0.13% |
| Apr 07, 2020 00:00 | 1.41095 | 1.41437 | 1.39451 | 1.39903 | -119.2 | -0.85% |
| Apr 06, 2020 00:00 | 1.42211 | 1.42616 | 1.40825 | 1.4111 | -110.1 | -0.78% |
| Apr 03, 2020 00:00 | 1.41347 | 1.42244 | 1.40941 | 1.42037 | +69.0 | +0.49% |
| Apr 02, 2020 00:00 | 1.41893 | 1.42985 | 1.40786 | 1.41444 | -44.9 | -0.32% |
| Apr 01, 2020 00:00 | 1.40643 | 1.42716 | 1.40536 | 1.41934 | +129.1 | +0.91% |
| Mar 31, 2020 00:00 | 1.41668 | 1.43497 | 1.40115 | 1.40597 | -107.1 | -0.76% |
| Mar 30, 2020 00:00 | 1.40168 | 1.41836 | 1.40068 | 1.41609 | +144.1 | +1.02% |
| Mar 27, 2020 00:00 | 1.40195 | 1.41551 | 1.39208 | 1.40006 | -18.9 | -0.13% |
| Mar 26, 2020 00:00 | 1.41912 | 1.42757 | 1.40101 | 1.40243 | -166.9 | -1.19% |
| Mar 25, 2020 00:00 | 1.44631 | 1.44824 | 1.41781 | 1.41902 | -272.9 | -1.92% |
| Mar 24, 2020 00:00 | 1.44925 | 1.45316 | 1.43747 | 1.44599 | -32.6 | -0.23% |
| Mar 23, 2020 00:00 | 1.43493 | 1.45609 | 1.43362 | 1.45089 | +159.6 | +1.10% |
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.
