USDCAD Historical Data
USDCAD - US Dollar vs Canadian Dollar
1.28472
-0.24% -30.7 pips
1.28472
-0.24% -30.7 pips
Please note data goes back approximately 1000 data points per each timeframe.
Date | Open | High | Low | Close | Change (Pips) | Change (%) |
---|---|---|---|---|---|---|
Jul 04, 2022 00:00 | 1.28779 | 1.29027 | 1.28417 | 1.28472 | -30.7 | -0.24% |
Jul 01, 2022 00:00 | 1.28725 | 1.29661 | 1.28664 | 1.28841 | +11.6 | +0.09% |
Jun 30, 2022 00:00 | 1.28871 | 1.29333 | 1.28612 | 1.28723 | -14.8 | -0.11% |
Jun 29, 2022 00:00 | 1.28665 | 1.29 | 1.28437 | 1.28949 | +28.4 | +0.22% |
Jun 28, 2022 00:00 | 1.28732 | 1.28945 | 1.2819 | 1.28765 | +3.3 | +0.03% |
Jun 27, 2022 00:00 | 1.28896 | 1.29166 | 1.28643 | 1.28735 | -16.1 | -0.13% |
Jun 24, 2022 00:00 | 1.29831 | 1.30018 | 1.28895 | 1.2894 | -89.1 | -0.69% |
Jun 23, 2022 00:00 | 1.29459 | 1.30176 | 1.29366 | 1.29953 | +49.4 | +0.38% |
Jun 22, 2022 00:00 | 1.29198 | 1.29962 | 1.29117 | 1.29465 | +26.7 | +0.21% |
Jun 21, 2022 00:00 | 1.29767 | 1.2986 | 1.29055 | 1.29164 | -60.3 | -0.47% |
Jun 20, 2022 00:00 | 1.3018 | 1.30362 | 1.29784 | 1.29784 | -39.6 | -0.31% |
Jun 17, 2022 00:00 | 1.29475 | 1.3079 | 1.29392 | 1.30268 | +79.3 | +0.61% |
Jun 16, 2022 00:00 | 1.28855 | 1.29702 | 1.28606 | 1.2947 | +61.5 | +0.48% |
Jun 15, 2022 00:00 | 1.2949 | 1.29959 | 1.28631 | 1.28913 | -57.7 | -0.45% |
Jun 14, 2022 00:00 | 1.28915 | 1.29748 | 1.2866 | 1.29546 | +63.1 | +0.49% |
Jun 13, 2022 00:00 | 1.2773 | 1.29005 | 1.2773 | 1.28985 | +125.5 | +0.97% |
Jun 10, 2022 00:00 | 1.26985 | 1.28127 | 1.26814 | 1.27823 | +83.8 | +0.66% |
Jun 09, 2022 00:00 | 1.25551 | 1.27052 | 1.25481 | 1.26977 | +142.6 | +1.12% |
Jun 08, 2022 00:00 | 1.25278 | 1.25649 | 1.25173 | 1.2557 | +29.2 | +0.23% |
Jun 07, 2022 00:00 | 1.25752 | 1.26184 | 1.25235 | 1.25318 | -43.4 | -0.35% |
Jun 06, 2022 00:00 | 1.2594 | 1.26011 | 1.25349 | 1.2579 | -15.0 | -0.12% |
Jun 03, 2022 00:00 | 1.25717 | 1.25958 | 1.25513 | 1.25943 | +22.6 | +0.18% |
Jun 02, 2022 00:00 | 1.2656 | 1.26861 | 1.25648 | 1.25702 | -85.8 | -0.68% |
Jun 01, 2022 00:00 | 1.26458 | 1.26765 | 1.26068 | 1.2657 | +11.2 | +0.09% |
May 31, 2022 00:00 | 1.2656 | 1.26869 | 1.26293 | 1.26509 | -5.1 | -0.04% |
May 30, 2022 00:00 | 1.27208 | 1.27287 | 1.26508 | 1.26546 | -66.2 | -0.52% |
May 27, 2022 00:00 | 1.27699 | 1.27835 | 1.27175 | 1.27196 | -50.3 | -0.40% |
May 26, 2022 00:00 | 1.28156 | 1.28484 | 1.27681 | 1.277 | -45.6 | -0.36% |
May 25, 2022 00:00 | 1.2818 | 1.28852 | 1.28026 | 1.28178 | -0.2 | +0.00% |
May 24, 2022 00:00 | 1.27672 | 1.28727 | 1.2765 | 1.28208 | +53.6 | +0.42% |
May 23, 2022 00:00 | 1.28388 | 1.28428 | 1.2767 | 1.27702 | -68.6 | -0.54% |
May 20, 2022 00:00 | 1.28244 | 1.2868 | 1.27763 | 1.28328 | +8.4 | +0.07% |
May 19, 2022 00:00 | 1.28896 | 1.28924 | 1.27828 | 1.28225 | -67.1 | -0.52% |
May 18, 2022 00:00 | 1.28092 | 1.28958 | 1.2795 | 1.28934 | +84.2 | +0.65% |
May 17, 2022 00:00 | 1.2845 | 1.28585 | 1.28064 | 1.28095 | -35.5 | -0.28% |
May 16, 2022 00:00 | 1.29158 | 1.29811 | 1.28359 | 1.28464 | -69.4 | -0.54% |
May 13, 2022 00:00 | 1.30443 | 1.30484 | 1.29072 | 1.29081 | -136.2 | -1.06% |
May 12, 2022 00:00 | 1.29899 | 1.30768 | 1.29769 | 1.30449 | +55.0 | +0.42% |
May 11, 2022 00:00 | 1.30261 | 1.30393 | 1.29209 | 1.29928 | -33.3 | -0.26% |
May 10, 2022 00:00 | 1.30124 | 1.3052 | 1.29613 | 1.30278 | +15.4 | +0.12% |
May 09, 2022 00:00 | 1.28982 | 1.30152 | 1.28982 | 1.30134 | +115.2 | +0.89% |
May 06, 2022 00:00 | 1.28326 | 1.29127 | 1.28137 | 1.29063 | +73.7 | +0.57% |
May 05, 2022 00:00 | 1.274 | 1.28683 | 1.27138 | 1.28371 | +97.1 | +0.76% |
May 04, 2022 00:00 | 1.28388 | 1.28531 | 1.27301 | 1.27366 | -102.2 | -0.80% |
May 03, 2022 00:00 | 1.28779 | 1.28937 | 1.28254 | 1.28396 | -38.3 | -0.30% |
May 02, 2022 00:00 | 1.28353 | 1.29138 | 1.28334 | 1.2878 | +42.7 | +0.33% |
Apr 29, 2022 00:00 | 1.28042 | 1.28605 | 1.27187 | 1.28549 | +50.7 | +0.39% |
Apr 28, 2022 00:00 | 1.28177 | 1.28794 | 1.27907 | 1.28068 | -10.9 | -0.09% |
Apr 27, 2022 00:00 | 1.28233 | 1.28537 | 1.27777 | 1.28162 | -7.1 | -0.06% |
Apr 26, 2022 00:00 | 1.27335 | 1.28275 | 1.26841 | 1.28254 | +91.9 | +0.72% |
Apr 25, 2022 00:00 | 1.27112 | 1.2777 | 1.26958 | 1.27351 | +23.9 | +0.19% |
Apr 22, 2022 00:00 | 1.25787 | 1.27263 | 1.25677 | 1.2714 | +135.3 | +1.06% |
Apr 21, 2022 00:00 | 1.2495 | 1.259 | 1.24584 | 1.25827 | +87.7 | +0.70% |
Apr 20, 2022 00:00 | 1.26155 | 1.26245 | 1.24723 | 1.24946 | -120.9 | -0.97% |
Apr 19, 2022 00:00 | 1.26118 | 1.26466 | 1.2568 | 1.26219 | +10.1 | +0.08% |
Apr 18, 2022 00:00 | 1.26089 | 1.26441 | 1.26032 | 1.26094 | +0.5 | +0.00% |
Apr 15, 2022 00:00 | 1.25923 | 1.26206 | 1.25886 | 1.26114 | +19.1 | +0.15% |
Apr 14, 2022 00:00 | 1.25638 | 1.26417 | 1.25209 | 1.26044 | +40.6 | +0.32% |
Apr 13, 2022 00:00 | 1.26435 | 1.26763 | 1.25551 | 1.25625 | -81.0 | -0.64% |
Apr 12, 2022 00:00 | 1.26297 | 1.26617 | 1.25815 | 1.26425 | +12.8 | +0.10% |
Apr 11, 2022 00:00 | 1.25591 | 1.26407 | 1.25591 | 1.26331 | +74.0 | +0.59% |
Apr 08, 2022 00:00 | 1.25879 | 1.26189 | 1.25643 | 1.2573 | -14.9 | -0.12% |
Apr 07, 2022 00:00 | 1.25411 | 1.26113 | 1.25339 | 1.2591 | +49.9 | +0.40% |
Apr 06, 2022 00:00 | 1.24827 | 1.25585 | 1.2479 | 1.25439 | +61.2 | +0.49% |
Apr 05, 2022 00:00 | 1.24824 | 1.24977 | 1.24026 | 1.24865 | +4.1 | +0.03% |
Apr 04, 2022 00:00 | 1.25144 | 1.25289 | 1.24685 | 1.24869 | -27.5 | -0.22% |
Apr 01, 2022 00:00 | 1.24984 | 1.25395 | 1.24805 | 1.25152 | +16.8 | +0.13% |
Mar 31, 2022 00:00 | 1.24791 | 1.25331 | 1.24639 | 1.25062 | +27.1 | +0.22% |
Mar 30, 2022 00:00 | 1.24949 | 1.25089 | 1.24297 | 1.24818 | -13.1 | -0.10% |
Mar 29, 2022 00:00 | 1.2518 | 1.25299 | 1.24696 | 1.25027 | -15.3 | -0.12% |
Mar 28, 2022 00:00 | 1.24845 | 1.25929 | 1.24734 | 1.25182 | +33.7 | +0.27% |
Mar 25, 2022 00:00 | 1.25251 | 1.25529 | 1.24652 | 1.24759 | -49.2 | -0.39% |
Mar 24, 2022 00:00 | 1.25606 | 1.25863 | 1.251 | 1.25266 | -34.0 | -0.27% |
Mar 23, 2022 00:00 | 1.25724 | 1.26056 | 1.2542 | 1.25631 | -9.3 | -0.07% |
Mar 22, 2022 00:00 | 1.25908 | 1.26243 | 1.25673 | 1.25679 | -22.9 | -0.18% |
Mar 21, 2022 00:00 | 1.25985 | 1.2622 | 1.25654 | 1.25916 | -6.9 | -0.05% |
Mar 18, 2022 00:00 | 1.26273 | 1.26467 | 1.25891 | 1.2604 | -23.3 | -0.18% |
Mar 17, 2022 00:00 | 1.26751 | 1.26985 | 1.26128 | 1.26279 | -47.2 | -0.37% |
Mar 16, 2022 00:00 | 1.27611 | 1.27785 | 1.26746 | 1.26753 | -85.8 | -0.68% |
Mar 15, 2022 00:00 | 1.28223 | 1.28715 | 1.27615 | 1.27648 | -57.5 | -0.45% |
Mar 14, 2022 00:00 | 1.27246 | 1.28267 | 1.27221 | 1.28237 | +99.1 | +0.77% |
Mar 11, 2022 00:00 | 1.27647 | 1.27936 | 1.26937 | 1.27486 | -16.1 | -0.13% |
Mar 10, 2022 00:00 | 1.28049 | 1.2842 | 1.27505 | 1.27678 | -37.1 | -0.29% |
Mar 09, 2022 00:00 | 1.28818 | 1.28946 | 1.28037 | 1.28053 | -76.5 | -0.60% |
Mar 08, 2022 00:00 | 1.28194 | 1.29012 | 1.27959 | 1.28886 | +69.2 | +0.54% |
Mar 07, 2022 00:00 | 1.27247 | 1.2821 | 1.26855 | 1.282 | +95.3 | +0.74% |
Mar 04, 2022 00:00 | 1.2677 | 1.27919 | 1.26695 | 1.27346 | +57.6 | +0.45% |
Mar 03, 2022 00:00 | 1.26296 | 1.26922 | 1.25865 | 1.26801 | +50.5 | +0.40% |
Mar 02, 2022 00:00 | 1.27359 | 1.27447 | 1.26281 | 1.26299 | -106.0 | -0.84% |
Mar 01, 2022 00:00 | 1.26705 | 1.27506 | 1.26536 | 1.27415 | +71.0 | +0.56% |
Feb 28, 2022 00:00 | 1.2761 | 1.28096 | 1.26596 | 1.26683 | -92.7 | -0.73% |
Feb 25, 2022 00:00 | 1.28132 | 1.28203 | 1.2695 | 1.26998 | -113.4 | -0.89% |
Feb 24, 2022 00:00 | 1.27355 | 1.28777 | 1.27268 | 1.2819 | +83.5 | +0.65% |
Feb 23, 2022 00:00 | 1.27702 | 1.27702 | 1.26813 | 1.27356 | -34.6 | -0.27% |
Feb 22, 2022 00:00 | 1.27475 | 1.27832 | 1.27184 | 1.27695 | +22.0 | +0.17% |
Feb 21, 2022 00:00 | 1.27424 | 1.27607 | 1.27213 | 1.27525 | +10.1 | +0.08% |
Feb 18, 2022 00:00 | 1.27036 | 1.27608 | 1.26734 | 1.27542 | +50.6 | +0.40% |
Feb 17, 2022 00:00 | 1.26821 | 1.27339 | 1.26755 | 1.27084 | +26.3 | +0.21% |
Feb 16, 2022 00:00 | 1.27193 | 1.27256 | 1.26637 | 1.26927 | -26.6 | -0.21% |
Feb 15, 2022 00:00 | 1.2724 | 1.27748 | 1.27013 | 1.27169 | -7.1 | -0.06% |
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.