Historical Data
USDCAD - US Dollar vs Canadian Dollar
1.36908
-0.93% -127.6 pips
1.36908
-0.93% -127.6 pips
Please note data goes back approximately 1000 data points per each timeframe.
Date | Open | High | Low | Close | Change (Pips) | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 00:00 | 1.38184 | 1.3849 | 1.36908 | 1.36908 | -127.6 | -0.93% |
Jul 25, 2024 00:00 | 1.38119 | 1.38482 | 1.3795 | 1.3819 | +7.1 | +0.05% |
Jul 24, 2024 00:00 | 1.3786 | 1.38161 | 1.37746 | 1.38119 | +25.9 | +0.19% |
Jul 23, 2024 00:00 | 1.3761 | 1.37871 | 1.3751 | 1.37862 | +25.2 | +0.18% |
Jul 22, 2024 00:00 | 1.3707 | 1.37746 | 1.3705 | 1.37613 | +54.3 | +0.39% |
Jul 21, 2024 00:00 | 1.37133 | 1.37239 | 1.3702 | 1.37076 | -5.7 | -0.04% |
Jul 19, 2024 00:00 | 1.37033 | 1.37475 | 1.36112 | 1.36112 | -92.1 | -0.68% |
Jul 18, 2024 00:00 | 1.36776 | 1.37184 | 1.36163 | 1.37028 | +25.2 | +0.18% |
Jul 17, 2024 00:00 | 1.36706 | 1.37018 | 1.36567 | 1.36789 | +8.3 | +0.06% |
Jul 16, 2024 00:00 | 1.36776 | 1.37079 | 1.36645 | 1.3671 | -6.6 | -0.05% |
Jul 15, 2024 00:00 | 1.36474 | 1.3689 | 1.36311 | 1.3678 | +30.6 | +0.22% |
Jul 14, 2024 00:00 | 1.36423 | 1.3653 | 1.36231 | 1.36476 | +5.3 | +0.04% |
Jul 12, 2024 00:00 | 1.36239 | 1.3643 | 1.34775 | 1.34805 | -143.4 | -1.06% |
Jul 11, 2024 00:00 | 1.36186 | 1.36476 | 1.35783 | 1.36242 | +5.6 | +0.04% |
Jul 10, 2024 00:00 | 1.3632 | 1.3643 | 1.35994 | 1.3615 | -17.0 | -0.12% |
Jul 09, 2024 00:00 | 1.36299 | 1.36484 | 1.35949 | 1.36317 | +1.8 | +0.01% |
Jul 08, 2024 00:00 | 1.36407 | 1.36475 | 1.3624 | 1.36302 | -10.5 | -0.08% |
Jul 07, 2024 00:00 | 1.3643 | 1.36465 | 1.36391 | 1.36406 | -2.4 | -0.02% |
Jul 05, 2024 00:00 | 1.36147 | 1.36531 | 1.35444 | 1.35467 | -68.0 | -0.50% |
Jul 04, 2024 00:00 | 1.36331 | 1.3639 | 1.36014 | 1.3613 | -20.1 | -0.15% |
Jul 03, 2024 00:00 | 1.36774 | 1.36865 | 1.36057 | 1.3631 | -46.4 | -0.34% |
Jul 02, 2024 00:00 | 1.37379 | 1.3755 | 1.3665 | 1.3677 | -60.9 | -0.45% |
Jul 01, 2024 00:00 | 1.36746 | 1.37491 | 1.36631 | 1.37385 | +63.9 | +0.47% |
Jun 30, 2024 00:00 | 1.36667 | 1.36752 | 1.36617 | 1.36747 | +8.0 | +0.06% |
Jun 28, 2024 00:00 | 1.36995 | 1.3734 | 1.36482 | 1.36507 | -48.8 | -0.36% |
Jun 27, 2024 00:00 | 1.37046 | 1.37123 | 1.3674 | 1.36997 | -4.9 | -0.04% |
Jun 26, 2024 00:00 | 1.3659 | 1.37076 | 1.3648 | 1.3704 | +45.0 | +0.33% |
Jun 25, 2024 00:00 | 1.36579 | 1.36804 | 1.36063 | 1.36613 | +3.4 | +0.02% |
Jun 24, 2024 00:00 | 1.37 | 1.3708 | 1.36445 | 1.36578 | -42.2 | -0.31% |
Jun 23, 2024 00:00 | 1.36867 | 1.3702 | 1.36849 | 1.37001 | +13.4 | +0.10% |
Jun 21, 2024 00:00 | 1.36842 | 1.37176 | 1.36505 | 1.3691 | +6.8 | +0.05% |
Jun 20, 2024 00:00 | 1.3705 | 1.3721 | 1.36686 | 1.3682 | -23.0 | -0.17% |
Jun 19, 2024 00:00 | 1.37168 | 1.3726 | 1.36777 | 1.37059 | -10.9 | -0.08% |
Jun 18, 2024 00:00 | 1.37137 | 1.3757 | 1.3707 | 1.37163 | +2.6 | +0.02% |
Jun 17, 2024 00:00 | 1.37346 | 1.37642 | 1.3711 | 1.37139 | -20.7 | -0.15% |
Jun 16, 2024 00:00 | 1.37266 | 1.37385 | 1.37233 | 1.3733 | +6.4 | +0.05% |
Jun 14, 2024 00:00 | 1.3744 | 1.37792 | 1.36429 | 1.37018 | -42.2 | -0.31% |
Jun 13, 2024 00:00 | 1.37214 | 1.37634 | 1.36541 | 1.3743 | +21.6 | +0.16% |
Jun 12, 2024 00:00 | 1.37549 | 1.3762 | 1.36577 | 1.37215 | -33.4 | -0.24% |
Jun 11, 2024 00:00 | 1.37602 | 1.37915 | 1.3745 | 1.37544 | -5.8 | -0.04% |
Jun 10, 2024 00:00 | 1.3759 | 1.37817 | 1.3747 | 1.3761 | +2.0 | +0.01% |
Jun 09, 2024 00:00 | 1.3756 | 1.37679 | 1.3755 | 1.37586 | +2.6 | +0.02% |
Jun 07, 2024 00:00 | 1.36678 | 1.37673 | 1.36544 | 1.37394 | +71.6 | +0.52% |
Jun 06, 2024 00:00 | 1.36901 | 1.37098 | 1.36538 | 1.36679 | -22.2 | -0.16% |
Jun 05, 2024 00:00 | 1.36764 | 1.37415 | 1.3663 | 1.36896 | +13.2 | +0.10% |
Jun 04, 2024 00:00 | 1.36288 | 1.36988 | 1.3618 | 1.36762 | +47.4 | +0.35% |
Jun 03, 2024 00:00 | 1.36192 | 1.36685 | 1.36 | 1.3627 | +7.8 | +0.06% |
Jun 02, 2024 00:00 | 1.36261 | 1.36334 | 1.36188 | 1.36195 | -6.6 | -0.05% |
May 31, 2024 00:00 | 1.36834 | 1.36894 | 1.35413 | 1.3628 | -55.4 | -0.41% |
May 30, 2024 00:00 | 1.3717 | 1.37345 | 1.3658 | 1.36838 | -33.2 | -0.24% |
May 29, 2024 00:00 | 1.36469 | 1.3723 | 1.3644 | 1.37166 | +69.7 | +0.51% |
May 28, 2024 00:00 | 1.36281 | 1.3654 | 1.3612 | 1.36473 | +19.2 | +0.14% |
May 27, 2024 00:00 | 1.36696 | 1.36704 | 1.3581 | 1.3627 | -42.6 | -0.31% |
May 26, 2024 00:00 | 1.36643 | 1.3671 | 1.36572 | 1.3668 | +3.7 | +0.03% |
May 24, 2024 00:00 | 1.37326 | 1.37381 | 1.3646 | 1.3674 | -58.6 | -0.43% |
May 23, 2024 00:00 | 1.36901 | 1.37433 | 1.36244 | 1.3732 | +41.9 | +0.31% |
May 22, 2024 00:00 | 1.36406 | 1.36979 | 1.362 | 1.36894 | +48.8 | +0.36% |
May 21, 2024 00:00 | 1.36228 | 1.36752 | 1.35845 | 1.36407 | +17.9 | +0.13% |
May 20, 2024 00:00 | 1.36085 | 1.36352 | 1.3594 | 1.36233 | +14.8 | +0.11% |
May 19, 2024 00:00 | 1.36104 | 1.36117 | 1.3603 | 1.36086 | -1.8 | -0.01% |
May 17, 2024 00:00 | 1.36144 | 1.36436 | 1.3599 | 1.3611 | -3.4 | -0.02% |
May 16, 2024 00:00 | 1.35977 | 1.36414 | 1.35897 | 1.36152 | +17.5 | +0.13% |
May 15, 2024 00:00 | 1.36539 | 1.36608 | 1.35892 | 1.35981 | -55.8 | -0.41% |
May 14, 2024 00:00 | 1.36665 | 1.36901 | 1.36326 | 1.36536 | -12.9 | -0.09% |
May 13, 2024 00:00 | 1.36776 | 1.36899 | 1.36604 | 1.36664 | -11.2 | -0.08% |
May 12, 2024 00:00 | 1.3662 | 1.36786 | 1.36583 | 1.36776 | +15.6 | +0.11% |
May 10, 2024 00:00 | 1.36778 | 1.36903 | 1.36328 | 1.36714 | -6.4 | -0.05% |
May 09, 2024 00:00 | 1.37281 | 1.37378 | 1.36668 | 1.36778 | -50.3 | -0.37% |
May 08, 2024 00:00 | 1.37335 | 1.37628 | 1.37096 | 1.3728 | -5.5 | -0.04% |
May 07, 2024 00:00 | 1.36651 | 1.37413 | 1.3658 | 1.37335 | +68.4 | +0.50% |
May 06, 2024 00:00 | 1.36914 | 1.3697 | 1.35956 | 1.36647 | -26.7 | -0.20% |
May 05, 2024 00:00 | 1.36795 | 1.36919 | 1.36678 | 1.36913 | +11.8 | +0.09% |
May 03, 2024 00:00 | 1.36652 | 1.36912 | 1.3608 | 1.3685 | +19.8 | +0.14% |
May 02, 2024 00:00 | 1.37202 | 1.37295 | 1.36568 | 1.36663 | -53.9 | -0.39% |
May 01, 2024 00:00 | 1.37773 | 1.37827 | 1.36913 | 1.37305 | -46.8 | -0.34% |
Apr 30, 2024 00:00 | 1.36673 | 1.37846 | 1.366 | 1.37777 | +110.4 | +0.80% |
Apr 29, 2024 00:00 | 1.36554 | 1.36768 | 1.36142 | 1.3666 | +10.6 | +0.08% |
Apr 28, 2024 00:00 | 1.3665 | 1.36672 | 1.3653 | 1.3655 | -10.0 | -0.07% |
Apr 26, 2024 00:00 | 1.36589 | 1.36956 | 1.35527 | 1.3679 | +20.1 | +0.15% |
Apr 25, 2024 00:00 | 1.37037 | 1.37308 | 1.36438 | 1.36596 | -44.1 | -0.32% |
Apr 24, 2024 00:00 | 1.36615 | 1.37287 | 1.3652 | 1.37047 | +43.2 | +0.32% |
Apr 23, 2024 00:00 | 1.37 | 1.37142 | 1.36324 | 1.36611 | -38.9 | -0.28% |
Apr 22, 2024 00:00 | 1.37388 | 1.37497 | 1.3684 | 1.37007 | -38.1 | -0.28% |
Apr 21, 2024 00:00 | 1.37444 | 1.37524 | 1.3736 | 1.3738 | -6.4 | -0.05% |
Apr 19, 2024 00:00 | 1.37707 | 1.3804 | 1.36544 | 1.3797 | +26.3 | +0.19% |
Apr 18, 2024 00:00 | 1.37709 | 1.37813 | 1.37266 | 1.37701 | -0.8 | -0.01% |
Apr 17, 2024 00:00 | 1.38188 | 1.38376 | 1.37107 | 1.37715 | -47.3 | -0.34% |
Apr 16, 2024 00:00 | 1.37862 | 1.38459 | 1.3772 | 1.38193 | +33.1 | +0.24% |
Apr 15, 2024 00:00 | 1.3759 | 1.37933 | 1.3723 | 1.37866 | +27.6 | +0.20% |
Apr 14, 2024 00:00 | 1.37656 | 1.37783 | 1.3753 | 1.3759 | -6.6 | -0.05% |
Apr 12, 2024 00:00 | 1.36867 | 1.3787 | 1.3495 | 1.3773 | +86.3 | +0.63% |
Apr 11, 2024 00:00 | 1.3687 | 1.37257 | 1.3659 | 1.36874 | +0.4 | +0.00% |
Apr 10, 2024 00:00 | 1.35725 | 1.3703 | 1.3555 | 1.3688 | +115.5 | +0.84% |
Apr 09, 2024 00:00 | 1.35706 | 1.35985 | 1.3545 | 1.35728 | +2.2 | +0.02% |
Apr 08, 2024 00:00 | 1.36039 | 1.36166 | 1.3516 | 1.3569 | -34.9 | -0.26% |
Apr 07, 2024 00:00 | 1.35929 | 1.36053 | 1.35921 | 1.3604 | +11.1 | +0.08% |
Apr 05, 2024 00:00 | 1.35436 | 1.36474 | 1.3538 | 1.3588 | +44.4 | +0.33% |
Apr 04, 2024 00:00 | 1.35238 | 1.3559 | 1.3475 | 1.3544 | +20.2 | +0.15% |
Apr 03, 2024 00:00 | 1.3564 | 1.3589 | 1.34959 | 1.35237 | -40.3 | -0.30% |
Apr 02, 2024 00:00 | 1.3571 | 1.35844 | 1.35226 | 1.35643 | -6.7 | -0.05% |
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.