ShareUSDCAD Historical Data
USDCAD - US Dollar vs Canadian Dollar
1.32867
-0.13%
-16.7 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 22, 2019 21:00 | 1.33034 | 1.33394 | 1.3277 | 1.32867 | -16.7 | -0.13% |
| Aug 21, 2019 21:00 | 1.32853 | 1.3315 | 1.32749 | 1.33023 | +17.0 | +0.13% |
| Aug 20, 2019 21:00 | 1.33182 | 1.33196 | 1.32556 | 1.32883 | -29.9 | -0.23% |
| Aug 19, 2019 21:00 | 1.33296 | 1.3346 | 1.33084 | 1.33185 | -11.1 | -0.08% |
| Aug 18, 2019 21:00 | 1.32677 | 1.33373 | 1.3251 | 1.33296 | +61.9 | +0.46% |
| Aug 17, 2019 21:00 | 1.32683 | 1.32727 | 1.32605 | 1.32675 | -0.8 | -0.01% |
| Aug 16, 2019 00:00 | 1.32735 | 1.3274 | 1.32735 | 1.3274 | +0.5 | +0.00% |
| Aug 15, 2019 21:00 | 1.33128 | 1.33251 | 1.32617 | 1.3274 | -38.8 | -0.29% |
| Aug 14, 2019 21:00 | 1.33188 | 1.33393 | 1.32858 | 1.33129 | -5.9 | -0.04% |
| Aug 13, 2019 21:00 | 1.32228 | 1.3326 | 1.32109 | 1.33183 | +95.5 | +0.72% |
| Aug 12, 2019 21:00 | 1.32336 | 1.32932 | 1.31847 | 1.32231 | -10.5 | -0.08% |
| Aug 11, 2019 21:00 | 1.31962 | 1.325 | 1.31962 | 1.32405 | +44.3 | +0.33% |
| Aug 10, 2019 21:00 | 1.31966 | 1.32201 | 1.31965 | 1.32177 | +21.1 | +0.16% |
| Aug 08, 2019 21:00 | 1.32255 | 1.32745 | 1.31963 | 1.3216 | -9.5 | -0.07% |
| Aug 07, 2019 21:00 | 1.33019 | 1.33141 | 1.32212 | 1.32281 | -73.8 | -0.56% |
| Aug 06, 2019 21:00 | 1.32736 | 1.33451 | 1.32612 | 1.33029 | +29.3 | +0.22% |
| Aug 05, 2019 21:00 | 1.31964 | 1.32911 | 1.31868 | 1.32732 | +76.8 | +0.58% |
| Aug 04, 2019 21:00 | 1.32031 | 1.32476 | 1.31779 | 1.32147 | +11.6 | +0.09% |
| Aug 03, 2019 21:00 | 1.32107 | 1.32139 | 1.31981 | 1.32033 | -7.4 | -0.06% |
| Aug 01, 2019 21:00 | 1.32108 | 1.32657 | 1.31993 | 1.32016 | -9.2 | -0.07% |
| Jul 31, 2019 21:00 | 1.31899 | 1.32476 | 1.31826 | 1.32112 | +21.3 | +0.16% |
| Jul 30, 2019 21:00 | 1.31503 | 1.32137 | 1.31052 | 1.31882 | +37.9 | +0.29% |
| Jul 29, 2019 21:00 | 1.3165 | 1.31924 | 1.31443 | 1.31518 | -13.2 | -0.10% |
| Jul 28, 2019 21:00 | 1.31608 | 1.31828 | 1.31493 | 1.31628 | +2.0 | +0.02% |
| Jul 27, 2019 21:00 | 1.31606 | 1.31709 | 1.31598 | 1.31663 | +5.7 | +0.04% |
| Jul 25, 2019 21:00 | 1.31517 | 1.31989 | 1.31492 | 1.31691 | +17.4 | +0.13% |
| Jul 24, 2019 21:00 | 1.3142 | 1.31675 | 1.3116 | 1.31636 | +21.6 | +0.16% |
| Jul 23, 2019 21:00 | 1.3135 | 1.31506 | 1.31188 | 1.31402 | +5.2 | +0.04% |
| Jul 22, 2019 21:00 | 1.31182 | 1.31644 | 1.31128 | 1.31363 | +18.1 | +0.14% |
| Jul 21, 2019 21:00 | 1.30569 | 1.31196 | 1.30405 | 1.31183 | +61.4 | +0.47% |
| Jul 20, 2019 21:00 | 1.3057 | 1.30633 | 1.30523 | 1.30547 | -2.3 | -0.02% |
| Jul 18, 2019 21:00 | 1.30267 | 1.31101 | 1.30161 | 1.30577 | +31.0 | +0.24% |
| Jul 17, 2019 21:00 | 1.30506 | 1.30957 | 1.30258 | 1.30266 | -24.0 | -0.18% |
| Jul 16, 2019 21:00 | 1.30877 | 1.30938 | 1.30357 | 1.30547 | -33.0 | -0.25% |
| Jul 15, 2019 21:00 | 1.30483 | 1.30919 | 1.3023 | 1.30878 | +39.5 | +0.30% |
| Jul 14, 2019 21:00 | 1.30254 | 1.30538 | 1.30216 | 1.30492 | +23.8 | +0.18% |
| Jul 13, 2019 21:00 | 1.30251 | 1.30388 | 1.30251 | 1.30341 | +9.0 | +0.07% |
| Jul 11, 2019 21:00 | 1.30712 | 1.30733 | 1.30179 | 1.30291 | -42.1 | -0.32% |
| Jul 10, 2019 21:00 | 1.30807 | 1.30913 | 1.30418 | 1.30679 | -12.8 | -0.10% |
| Jul 09, 2019 21:00 | 1.31244 | 1.31439 | 1.30622 | 1.30737 | -50.7 | -0.39% |
| Jul 08, 2019 21:00 | 1.30949 | 1.31416 | 1.30862 | 1.31272 | +32.3 | +0.25% |
| Jul 07, 2019 21:00 | 1.3067 | 1.3104 | 1.30495 | 1.31036 | +36.6 | +0.28% |
| Jul 06, 2019 21:00 | 1.30666 | 1.30787 | 1.30654 | 1.30781 | +11.5 | +0.09% |
| Jul 04, 2019 21:00 | 1.3046 | 1.31366 | 1.3044 | 1.30733 | +27.3 | +0.21% |
| Jul 03, 2019 21:00 | 1.30568 | 1.30797 | 1.30378 | 1.30462 | -10.6 | -0.08% |
| Jul 02, 2019 21:00 | 1.3105 | 1.31191 | 1.30551 | 1.30577 | -47.3 | -0.36% |
| Jul 01, 2019 21:00 | 1.31331 | 1.31386 | 1.30966 | 1.31047 | -28.4 | -0.22% |
| Jun 30, 2019 21:00 | 1.30775 | 1.31452 | 1.30706 | 1.31311 | +53.6 | +0.41% |
| Jun 29, 2019 21:00 | 1.30773 | 1.30887 | 1.30703 | 1.30871 | +9.8 | +0.07% |
| Jun 27, 2019 21:00 | 1.30942 | 1.31017 | 1.30599 | 1.30997 | +5.5 | +0.04% |
| Jun 26, 2019 21:00 | 1.31264 | 1.31377 | 1.30914 | 1.30941 | -32.3 | -0.25% |
| Jun 25, 2019 21:00 | 1.31691 | 1.31956 | 1.31069 | 1.3127 | -42.1 | -0.32% |
| Jun 24, 2019 21:00 | 1.31786 | 1.32082 | 1.31522 | 1.31679 | -10.7 | -0.08% |
| Jun 23, 2019 21:00 | 1.32135 | 1.32165 | 1.31776 | 1.31801 | -33.4 | -0.25% |
| Jun 22, 2019 21:00 | 1.32139 | 1.32164 | 1.32082 | 1.32093 | -4.6 | -0.03% |
| Jun 20, 2019 21:00 | 1.31914 | 1.32292 | 1.31621 | 1.32173 | +25.9 | +0.20% |
| Jun 19, 2019 21:00 | 1.32796 | 1.32853 | 1.31509 | 1.31926 | -87.0 | -0.66% |
| Jun 18, 2019 21:00 | 1.33758 | 1.33834 | 1.32793 | 1.3281 | -94.8 | -0.71% |
| Jun 17, 2019 21:00 | 1.34127 | 1.34321 | 1.33748 | 1.33767 | -36.0 | -0.27% |
| Jun 16, 2019 21:00 | 1.3407 | 1.34197 | 1.33929 | 1.34124 | +5.4 | +0.04% |
| Jun 15, 2019 21:00 | 1.34071 | 1.34134 | 1.34066 | 1.341 | +2.9 | +0.02% |
| Jun 13, 2019 21:00 | 1.33254 | 1.34226 | 1.33232 | 1.34113 | +85.9 | +0.64% |
| Jun 12, 2019 21:00 | 1.33437 | 1.33437 | 1.33001 | 1.33251 | -18.6 | -0.14% |
| Jun 11, 2019 21:00 | 1.32828 | 1.33451 | 1.32736 | 1.33434 | +60.6 | +0.45% |
| Jun 10, 2019 21:00 | 1.32684 | 1.33093 | 1.32506 | 1.32838 | +15.4 | +0.12% |
| Jun 09, 2019 21:00 | 1.32393 | 1.32808 | 1.32393 | 1.32686 | +29.3 | +0.22% |
| Jun 08, 2019 21:00 | 1.32397 | 1.32714 | 1.32395 | 1.32688 | +29.1 | +0.22% |
| Jun 06, 2019 21:00 | 1.33599 | 1.33665 | 1.3262 | 1.3277 | -82.9 | -0.62% |
| Jun 05, 2019 21:00 | 1.34138 | 1.34304 | 1.33604 | 1.33627 | -51.1 | -0.38% |
| Jun 04, 2019 21:00 | 1.3394 | 1.34281 | 1.33628 | 1.34177 | +23.7 | +0.18% |
| Jun 03, 2019 21:00 | 1.34377 | 1.34496 | 1.33814 | 1.33926 | -45.1 | -0.34% |
| Jun 02, 2019 21:00 | 1.35168 | 1.35269 | 1.34349 | 1.34411 | -75.7 | -0.56% |
| Jun 01, 2019 21:00 | 1.3517 | 1.3527 | 1.35158 | 1.35215 | +4.5 | +0.03% |
| May 31, 2019 00:00 | 1.35206 | 1.35206 | 1.35206 | 1.35206 | +0.0 | +0.00% |
| May 30, 2019 21:00 | 1.34985 | 1.35646 | 1.34932 | 1.35201 | +21.6 | +0.16% |
| May 29, 2019 21:00 | 1.35194 | 1.35207 | 1.34859 | 1.35005 | -18.9 | -0.14% |
| May 28, 2019 21:00 | 1.34934 | 1.35466 | 1.34816 | 1.35143 | +20.9 | +0.15% |
| May 27, 2019 21:00 | 1.34414 | 1.34988 | 1.34332 | 1.34933 | +51.9 | +0.38% |
| May 26, 2019 21:00 | 1.34357 | 1.34528 | 1.34294 | 1.34422 | +6.5 | +0.05% |
| May 25, 2019 21:00 | 1.34355 | 1.34409 | 1.34337 | 1.34369 | +1.4 | +0.01% |
| May 23, 2019 21:00 | 1.34727 | 1.34823 | 1.343 | 1.34378 | -34.9 | -0.26% |
| May 22, 2019 21:00 | 1.3437 | 1.35026 | 1.34311 | 1.34723 | +35.3 | +0.26% |
| May 21, 2019 21:00 | 1.34046 | 1.34376 | 1.33574 | 1.34374 | +32.8 | +0.24% |
| May 20, 2019 21:00 | 1.34257 | 1.34333 | 1.33954 | 1.34037 | -22.0 | -0.16% |
| May 19, 2019 21:00 | 1.34398 | 1.34564 | 1.34162 | 1.34291 | -10.7 | -0.08% |
| May 18, 2019 21:00 | 1.34397 | 1.34567 | 1.34396 | 1.34465 | +6.8 | +0.05% |
| May 16, 2019 21:00 | 1.34605 | 1.35136 | 1.3435 | 1.34648 | +4.3 | +0.03% |
| May 15, 2019 21:00 | 1.34369 | 1.34698 | 1.34009 | 1.34607 | +23.8 | +0.18% |
| May 14, 2019 21:00 | 1.34616 | 1.34937 | 1.34275 | 1.3437 | -24.6 | -0.18% |
| May 13, 2019 21:00 | 1.34692 | 1.34872 | 1.3456 | 1.34641 | -5.1 | -0.04% |
| May 12, 2019 21:00 | 1.34212 | 1.34846 | 1.3416 | 1.34842 | +63.0 | +0.47% |
| May 11, 2019 21:00 | 1.34213 | 1.3442 | 1.34158 | 1.34418 | +20.5 | +0.15% |
| May 09, 2019 21:00 | 1.34759 | 1.34842 | 1.33805 | 1.34207 | -55.2 | -0.41% |
| May 08, 2019 21:00 | 1.34743 | 1.35055 | 1.34591 | 1.3476 | +1.7 | +0.01% |
| May 07, 2019 21:00 | 1.34725 | 1.34867 | 1.34448 | 1.34773 | +4.8 | +0.04% |
| May 06, 2019 21:00 | 1.34427 | 1.34885 | 1.34096 | 1.34725 | +29.8 | +0.22% |
| May 05, 2019 21:00 | 1.34562 | 1.34936 | 1.34322 | 1.34476 | -8.6 | -0.06% |
| May 04, 2019 21:00 | 1.34563 | 1.34631 | 1.34522 | 1.3456 | -0.3 | +0.00% |
| May 02, 2019 21:00 | 1.3475 | 1.34899 | 1.34063 | 1.34249 | -50.1 | -0.37% |
| May 01, 2019 21:00 | 1.34444 | 1.34765 | 1.34302 | 1.34731 | +28.7 | +0.21% |
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.
