CADNOK
CADNOK
18:47:26
6.8286 kr
-0.0564 (%-0.82)
Previous Close: 6.885·
Volatility: 1.1700
Day Low₺6.8252
Day High₺6.905
Market Data
Spot Rate
B:6.8262
A:6.8309
Week over week (WoW)
+0.41%
Month over month (MoM)
+1.82%
Year to date (YTD)
-7.01%
Year over year (YoY)
-6.30%
CADNOK: Canadian Dollar / Norwegian Krone Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.279
CLOSE 6.2789
Low
LOW 5.8875
High
HIGH 6.5299
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 6.4689 | 6.5109 | 6.4689 | 6.4971 |
| 01/02/2018 | 6.4968 | 6.5049 | 6.4619 | 6.4699 |
| 01/03/2018 | 6.4707 | 6.4781 | 6.4395 | 6.4499 |
| 01/04/2018 | 6.4495 | 6.5297 | 6.4495 | 6.4772 |
| 01/07/2018 | 6.4852 | 6.5187 | 6.4808 | 6.5029 |
| 01/08/2018 | 6.5026 | 6.5299 | 6.4969 | 6.5058 |
| 01/09/2018 | 6.5063 | 6.5095 | 6.4124 | 6.435 |
| 01/10/2018 | 6.4351 | 6.4422 | 6.3894 | 6.4019 |
| 01/11/2018 | 6.4008 | 6.4026 | 6.3452 | 6.3502 |
| 01/14/2018 | 6.3516 | 6.3661 | 6.3325 | 6.3408 |
| 01/15/2018 | 6.3413 | 6.3524 | 6.3316 | 6.3402 |
| 01/23/2018 | 6.2928 | 6.2935 | 6.2746 | 6.2846 |
| 01/24/2018 | 6.2844 | 6.2895 | 6.2089 | 6.2528 |
| 01/25/2018 | 6.2505 | 6.261 | 6.2272 | 6.2411 |
| 01/28/2018 | 6.2543 | 6.2688 | 6.2274 | 6.2494 |
| 01/29/2018 | 6.2496 | 6.2715 | 6.2377 | 6.2644 |
| 01/30/2018 | 6.2637 | 6.2761 | 6.2403 | 6.2693 |
| 01/31/2018 | 6.268 | 6.2716 | 6.224 | 6.2249 |
| 02/01/2018 | 6.2241 | 6.2516 | 6.208 | 6.2263 |
| 02/04/2018 | 6.2364 | 6.2513 | 6.2055 | 6.2444 |
| 02/05/2018 | 6.2445 | 6.2811 | 6.2196 | 6.2523 |
| 02/06/2018 | 6.2504 | 6.2882 | 6.2369 | 6.2881 |
| 02/07/2018 | 6.2879 | 6.3102 | 6.2652 | 6.2924 |
| 02/08/2018 | 6.2926 | 6.3901 | 6.2789 | 6.3474 |
| 02/11/2018 | 6.339 | 6.3429 | 6.2773 | 6.2816 |
| 02/12/2018 | 6.2823 | 6.2921 | 6.2457 | 6.251 |
| 02/13/2018 | 6.2497 | 6.2892 | 6.2268 | 6.2269 |
| 02/14/2018 | 6.2263 | 6.2556 | 6.2141 | 6.2203 |
| 02/15/2018 | 6.2215 | 6.2286 | 6.1771 | 6.1959 |
| 02/18/2018 | 6.2011 | 6.2093 | 6.1861 | 6.1898 |
| 02/19/2018 | 6.1898 | 6.2277 | 6.1897 | 6.2031 |
| 02/20/2018 | 6.2032 | 6.2091 | 6.1775 | 6.1996 |
| 02/21/2018 | 6.199 | 6.2309 | 6.1759 | 6.1788 |
| 02/22/2018 | 6.1793 | 6.2184 | 6.1761 | 6.2017 |
| 02/25/2018 | 6.2073 | 6.2145 | 6.1587 | 6.1724 |
| 02/26/2018 | 6.1734 | 6.1785 | 6.1419 | 6.1688 |
| 02/27/2018 | 6.1693 | 6.1946 | 6.1456 | 6.1539 |
| 02/28/2018 | 6.1538 | 6.1801 | 6.1131 | 6.1187 |
| 03/01/2018 | 6.1221 | 6.1321 | 6.029 | 6.0425 |
| 03/04/2018 | 6.0208 | 6.0703 | 6.0197 | 6.0197 |
| 03/05/2018 | 6.0206 | 6.043 | 5.9989 | 6.0368 |
| 03/06/2018 | 6.0394 | 6.0651 | 6.0022 | 6.0591 |
| 03/07/2018 | 6.0579 | 6.0818 | 6.0451 | 6.0806 |
| 03/08/2018 | 6.0798 | 6.0833 | 6.0424 | 6.0675 |
| 03/11/2018 | 6.0741 | 6.0763 | 6.0266 | 6.0289 |
| 03/12/2018 | 6.03 | 6.0421 | 5.9637 | 5.9653 |
| 03/13/2018 | 5.9681 | 5.9892 | 5.9573 | 5.968 |
| 03/14/2018 | 5.9687 | 5.9745 | 5.898 | 5.9087 |
| 03/15/2018 | 5.9119 | 5.9141 | 5.8875 | 5.8941 |
| 03/18/2018 | 5.8967 | 5.9267 | 5.8906 | 5.9047 |
| 03/19/2018 | 5.9045 | 5.9294 | 5.8908 | 5.9294 |
| 03/20/2018 | 5.9259 | 5.9808 | 5.9202 | 5.9667 |
| 03/21/2018 | 5.9648 | 6.011 | 5.9515 | 5.9871 |
| 03/22/2018 | 5.9931 | 6.0453 | 5.9837 | 6.0169 |
| 03/25/2018 | 6.0157 | 6.0279 | 5.9462 | 5.9751 |
| 03/26/2018 | 5.9721 | 6.003 | 5.9638 | 5.9905 |
| 03/27/2018 | 5.9944 | 6.103 | 5.9868 | 6.0849 |
| 03/28/2018 | 6.0819 | 6.1024 | 6.0761 | 6.0853 |
| 03/29/2018 | 6.088 | 6.0979 | 6.0711 | 6.0854 |
| 04/01/2018 | 6.0828 | 6.1136 | 6.0787 | 6.1088 |
| 04/02/2018 | 6.1032 | 6.1466 | 6.0792 | 6.1213 |
| 04/03/2018 | 6.1183 | 6.133 | 6.1023 | 6.1278 |
| 04/04/2018 | 6.1269 | 6.1468 | 6.0989 | 6.143 |
| 04/05/2018 | 6.143 | 6.1532 | 6.1193 | 6.1279 |
| 04/08/2018 | 6.1317 | 6.138 | 6.0863 | 6.1296 |
| 04/09/2018 | 6.132 | 6.2005 | 6.1218 | 6.1879 |
| 04/10/2018 | 6.1924 | 6.1934 | 6.1557 | 6.175 |
| 04/11/2018 | 6.1723 | 6.1982 | 6.1555 | 6.1733 |
| 04/12/2018 | 6.174 | 6.1939 | 6.1548 | 6.1635 |
| 04/15/2018 | 6.1699 | 6.1957 | 6.1483 | 6.1876 |
| 04/16/2018 | 6.1888 | 6.2046 | 6.1747 | 6.1849 |
| 04/17/2018 | 6.1843 | 6.1859 | 6.1288 | 6.1477 |
| 04/18/2018 | 6.1438 | 6.1663 | 6.1389 | 6.1504 |
| 04/19/2018 | 6.1502 | 6.1768 | 6.1314 | 6.1335 |
| 04/22/2018 | 6.1391 | 6.154 | 6.1279 | 6.1397 |
| 04/23/2018 | 6.1355 | 6.1691 | 6.134 | 6.157 |
| 04/24/2018 | 6.1631 | 6.2103 | 6.1573 | 6.205 |
| 04/25/2018 | 6.2061 | 6.2247 | 6.1837 | 6.207 |
| 04/26/2018 | 6.2115 | 6.225 | 6.1876 | 6.2048 |
| 04/29/2018 | 6.2004 | 6.2645 | 6.1931 | 6.2421 |
| 04/30/2018 | 6.2415 | 6.3005 | 6.2392 | 6.2951 |
| 05/01/2018 | 6.2977 | 6.3203 | 6.286 | 6.3058 |
| 05/02/2018 | 6.3088 | 6.3096 | 6.2538 | 6.2661 |
| 05/03/2018 | 6.2594 | 6.2906 | 6.2553 | 6.2688 |
| 05/06/2018 | 6.2705 | 6.2844 | 6.254 | 6.2644 |
| 05/07/2018 | 6.2636 | 6.29 | 6.2315 | 6.2852 |
| 05/08/2018 | 6.2856 | 6.2988 | 6.2483 | 6.2844 |
| 05/09/2018 | 6.2852 | 6.3087 | 6.2483 | 6.268 |
| 05/10/2018 | 6.263 | 6.2806 | 6.2441 | 6.2541 |
| 05/13/2018 | 6.2511 | 6.2763 | 6.2317 | 6.2724 |
| 05/14/2018 | 6.2748 | 6.313 | 6.2508 | 6.3089 |
| 05/15/2018 | 6.3076 | 6.3404 | 6.3012 | 6.3159 |
| 05/16/2018 | 6.3155 | 6.35 | 6.311 | 6.3399 |
| 05/17/2018 | 6.3439 | 6.3553 | 6.285 | 6.2993 |
| 05/20/2018 | 6.3055 | 6.3163 | 6.275 | 6.2967 |
| 05/21/2018 | 6.2959 | 6.3168 | 6.2792 | 6.2887 |
| 05/22/2018 | 6.2877 | 6.3217 | 6.2796 | 6.2999 |
| 05/23/2018 | 6.3089 | 6.3095 | 6.2645 | 6.2888 |
| 05/24/2018 | 6.2854 | 6.3014 | 6.2605 | 6.299 |
| 05/27/2018 | 6.2867 | 6.3106 | 6.2538 | 6.3066 |
| 05/28/2018 | 6.3119 | 6.3995 | 6.3028 | 6.3669 |
| 05/29/2018 | 6.3612 | 6.3862 | 6.3114 | 6.3525 |
| 05/30/2018 | 6.3488 | 6.3726 | 6.2893 | 6.3138 |
| 05/31/2018 | 6.3117 | 6.3266 | 6.2818 | 6.3174 |
| 06/03/2018 | 6.3177 | 6.3185 | 6.2663 | 6.278 |
| 06/04/2018 | 6.2784 | 6.2857 | 6.2354 | 6.2569 |
| 06/05/2018 | 6.2571 | 6.2918 | 6.2364 | 6.2432 |
| 06/06/2018 | 6.2424 | 6.244 | 6.1886 | 6.213 |
| 06/07/2018 | 6.2062 | 6.2377 | 6.2023 | 6.2356 |
| 06/10/2018 | 6.1974 | 6.2242 | 6.1748 | 6.194 |
| 06/11/2018 | 6.1956 | 6.2093 | 6.1531 | 6.1873 |
| 06/12/2018 | 6.1848 | 6.1885 | 6.1522 | 6.1729 |
| 06/13/2018 | 6.1696 | 6.2195 | 6.1634 | 6.2034 |
| 06/14/2018 | 6.2127 | 6.2127 | 6.1579 | 6.1726 |
| 06/17/2018 | 6.1808 | 6.2056 | 6.1497 | 6.1579 |
| 06/18/2018 | 6.1599 | 6.2074 | 6.1433 | 6.1631 |
| 06/19/2018 | 6.1636 | 6.1694 | 6.13 | 6.1418 |
| 06/20/2018 | 6.1442 | 6.1543 | 6.1008 | 6.1021 |
| 06/21/2018 | 6.1014 | 6.1096 | 6.061 | 6.1005 |
| 06/24/2018 | 6.095 | 6.1186 | 6.0896 | 6.0977 |
| 06/25/2018 | 6.095 | 6.1147 | 6.0861 | 6.1125 |
| 06/26/2018 | 6.1104 | 6.1542 | 6.1024 | 6.1414 |
| 06/27/2018 | 6.1416 | 6.1848 | 6.1345 | 6.1776 |
| 06/28/2018 | 6.1833 | 6.2153 | 6.1431 | 6.1989 |
| 07/01/2018 | 6.1934 | 6.2202 | 6.1917 | 6.1992 |
| 07/02/2018 | 6.2016 | 6.2021 | 6.1662 | 6.1904 |
| 07/03/2018 | 6.1884 | 6.1961 | 6.1598 | 6.172 |
| 07/04/2018 | 6.1737 | 6.1776 | 6.1231 | 6.1364 |
| 07/05/2018 | 6.1402 | 6.1489 | 6.1111 | 6.1327 |
| 07/08/2018 | 6.1362 | 6.1406 | 6.1073 | 6.1216 |
| 07/09/2018 | 6.1204 | 6.1332 | 6.09 | 6.1128 |
| 07/10/2018 | 6.112 | 6.1521 | 6.105 | 6.1389 |
| 07/11/2018 | 6.137 | 6.1668 | 6.1264 | 6.1627 |
| 07/12/2018 | 6.1653 | 6.1921 | 6.1581 | 6.1727 |
| 07/15/2018 | 6.1648 | 6.1776 | 6.1508 | 6.1686 |
| 07/16/2018 | 6.1635 | 6.18 | 6.1518 | 6.1783 |
| 07/17/2018 | 6.1807 | 6.2063 | 6.1676 | 6.2044 |
| 07/18/2018 | 6.2038 | 6.2434 | 6.2002 | 6.2079 |
| 07/19/2018 | 6.208 | 6.2536 | 6.1952 | 6.225 |
| 07/22/2018 | 6.2257 | 6.2295 | 6.2003 | 6.2206 |
| 07/23/2018 | 6.2255 | 6.2337 | 6.2025 | 6.2191 |
| 07/24/2018 | 6.2195 | 6.2522 | 6.2112 | 6.2368 |
| 07/25/2018 | 6.2378 | 6.2694 | 6.2314 | 6.2641 |
| 07/26/2018 | 6.2643 | 6.2861 | 6.2513 | 6.2698 |
| 07/29/2018 | 6.2716 | 6.2742 | 6.2408 | 6.2419 |
| 07/30/2018 | 6.2408 | 6.2766 | 6.217 | 6.2653 |
| 07/31/2018 | 6.2689 | 6.295 | 6.2625 | 6.2917 |
| 08/01/2018 | 6.2891 | 6.3346 | 6.2837 | 6.3277 |
| 08/02/2018 | 6.3265 | 6.3625 | 6.3174 | 6.355 |
| 08/05/2018 | 6.3507 | 6.356 | 6.3326 | 6.3441 |
| 08/06/2018 | 6.3465 | 6.3485 | 6.2775 | 6.2824 |
| 08/07/2018 | 6.284 | 6.318 | 6.265 | 6.3106 |
| 08/08/2018 | 6.3159 | 6.3792 | 6.3108 | 6.3753 |
| 08/09/2018 | 6.3738 | 6.4048 | 6.3473 | 6.367 |
| 08/12/2018 | 6.3715 | 6.4046 | 6.351 | 6.3697 |
| 08/13/2018 | 6.3642 | 6.4448 | 6.3642 | 6.4448 |
| 08/14/2018 | 6.4426 | 6.4596 | 6.4267 | 6.4343 |
| 08/15/2018 | 6.4348 | 6.4664 | 6.4069 | 6.4433 |
| 08/16/2018 | 6.4383 | 6.4987 | 6.4338 | 6.4711 |
| 08/19/2018 | 6.4698 | 6.4892 | 6.4585 | 6.475 |
| 08/20/2018 | 6.4728 | 6.4826 | 6.4401 | 6.4425 |
| 08/21/2018 | 6.444 | 6.4548 | 6.3993 | 6.4197 |
| 08/22/2018 | 6.419 | 6.4273 | 6.384 | 6.4131 |
| 08/23/2018 | 6.4128 | 6.4136 | 6.3869 | 6.3959 |
| 08/26/2018 | 6.4013 | 6.4279 | 6.388 | 6.4212 |
| 08/27/2018 | 6.42 | 6.4625 | 6.4057 | 6.4552 |
| 08/28/2018 | 6.454 | 6.481 | 6.4432 | 6.452 |
| 08/29/2018 | 6.4535 | 6.4684 | 6.4103 | 6.4298 |
| 08/30/2018 | 6.4171 | 6.4356 | 6.3892 | 6.4287 |
| 09/02/2018 | 6.4141 | 6.4322 | 6.3732 | 6.3812 |
| 09/03/2018 | 6.3809 | 6.4077 | 6.3649 | 6.3659 |
| 09/04/2018 | 6.3652 | 6.3914 | 6.3599 | 6.3718 |
| 09/05/2018 | 6.3645 | 6.4097 | 6.3645 | 6.4067 |
| 09/06/2018 | 6.4048 | 6.4232 | 6.3962 | 6.4176 |
| 09/09/2018 | 6.4212 | 6.4216 | 6.3515 | 6.3773 |
| 09/10/2018 | 6.373 | 6.3823 | 6.343 | 6.3692 |
| 09/11/2018 | 6.3681 | 6.3865 | 6.3335 | 6.3536 |
| 09/12/2018 | 6.3536 | 6.3556 | 6.3089 | 6.3247 |
| 09/13/2018 | 6.3243 | 6.3435 | 6.3168 | 6.3364 |
| 09/16/2018 | 6.3377 | 6.3403 | 6.2663 | 6.2685 |
| 09/17/2018 | 6.2688 | 6.2901 | 6.259 | 6.2839 |
| 09/18/2018 | 6.2832 | 6.3184 | 6.2779 | 6.3086 |
| 09/19/2018 | 6.3128 | 6.3675 | 6.3008 | 6.3138 |
| 09/20/2018 | 6.3117 | 6.3212 | 6.2954 | 6.3105 |
| 09/23/2018 | 6.3031 | 6.3122 | 6.2727 | 6.2864 |
| 09/24/2018 | 6.2831 | 6.2879 | 6.2604 | 6.278 |
| 09/25/2018 | 6.2735 | 6.2812 | 6.2269 | 6.2285 |
| 09/26/2018 | 6.2286 | 6.2565 | 6.2065 | 6.253 |
| 09/27/2018 | 6.2521 | 6.3104 | 6.2452 | 6.3104 |
| 09/30/2018 | 6.3343 | 6.3789 | 6.3267 | 6.3595 |
| 10/01/2018 | 6.3633 | 6.3981 | 6.3601 | 6.3746 |
| 10/02/2018 | 6.3748 | 6.4034 | 6.351 | 6.3882 |
| 10/03/2018 | 6.3918 | 6.4012 | 6.3784 | 6.3821 |
| 10/04/2018 | 6.3818 | 6.4095 | 6.3743 | 6.3846 |
| 10/07/2018 | 6.3796 | 6.3927 | 6.365 | 6.3869 |
| 10/08/2018 | 6.3849 | 6.3975 | 6.3671 | 6.3861 |
| 10/09/2018 | 6.3833 | 6.3894 | 6.3003 | 6.3046 |
| 10/10/2018 | 6.3032 | 6.3214 | 6.2842 | 6.301 |
| 10/11/2018 | 6.3001 | 6.3134 | 6.2615 | 6.2797 |
| 10/14/2018 | 6.288 | 6.29 | 6.2555 | 6.2751 |
| 10/15/2018 | 6.2756 | 6.3015 | 6.2607 | 6.299 |
| 10/16/2018 | 6.2974 | 6.316 | 6.2857 | 6.307 |
| 10/17/2018 | 6.3051 | 6.3308 | 6.2946 | 6.326 |
| 10/18/2018 | 6.3278 | 6.3395 | 6.2592 | 6.2779 |
| 10/21/2018 | 6.2748 | 6.3074 | 6.2645 | 6.3023 |
| 10/22/2018 | 6.295 | 6.3286 | 6.295 | 6.3192 |
| 10/23/2018 | 6.3405 | 6.4185 | 6.3251 | 6.3967 |
| 10/24/2018 | 6.395 | 6.4131 | 6.3521 | 6.3843 |
| 10/25/2018 | 6.3769 | 6.3877 | 6.3585 | 6.3835 |
| 10/28/2018 | 6.3826 | 6.3936 | 6.3641 | 6.3936 |
| 10/29/2018 | 6.3917 | 6.4173 | 6.3843 | 6.4166 |
| 10/30/2018 | 6.4192 | 6.4351 | 6.3948 | 6.4117 |
| 10/31/2018 | 6.4113 | 6.4114 | 6.3706 | 6.3842 |
| 11/01/2018 | 6.3841 | 6.3905 | 6.3518 | 6.3897 |
| 11/04/2018 | 6.3791 | 6.3998 | 6.3676 | 6.3774 |
| 11/05/2018 | 6.3775 | 6.3852 | 6.3627 | 6.3712 |
| 11/06/2018 | 6.3708 | 6.3805 | 6.3389 | 6.361 |
| 11/07/2018 | 6.3599 | 6.3824 | 6.3491 | 6.3686 |
| 11/08/2018 | 6.3695 | 6.4039 | 6.3593 | 6.3831 |
| 11/11/2018 | 6.3879 | 6.4335 | 6.3841 | 6.4287 |
| 11/12/2018 | 6.4316 | 6.4368 | 6.4018 | 6.4218 |
| 11/13/2018 | 6.4215 | 6.4465 | 6.3982 | 6.4143 |
| 11/14/2018 | 6.4179 | 6.4455 | 6.4047 | 6.4376 |
| 11/15/2018 | 6.4363 | 6.4478 | 6.4081 | 6.4175 |
| 11/18/2018 | 6.4147 | 6.4402 | 6.4075 | 6.4324 |
| 11/19/2018 | 6.4323 | 6.4676 | 6.4248 | 6.4548 |
| 11/20/2018 | 6.4548 | 6.4582 | 6.4098 | 6.4465 |
| 11/21/2018 | 6.4462 | 6.4724 | 6.4337 | 6.4708 |
| 11/22/2018 | 6.471 | 6.5122 | 6.4601 | 6.4987 |
| 11/25/2018 | 6.4881 | 6.508 | 6.4648 | 6.4734 |
| 11/26/2018 | 6.4743 | 6.4932 | 6.4669 | 6.4725 |
| 11/27/2018 | 6.472 | 6.4731 | 6.4365 | 6.4449 |
| 11/28/2018 | 6.445 | 6.4571 | 6.4205 | 6.4276 |
| 11/29/2018 | 6.4278 | 6.4758 | 6.4189 | 6.4682 |
| 12/02/2018 | 6.458 | 6.4966 | 6.4438 | 6.4586 |
| 12/03/2018 | 6.4594 | 6.4651 | 6.4123 | 6.4187 |
| 12/04/2018 | 6.4184 | 6.426 | 6.35 | 6.3585 |
| 12/05/2018 | 6.358 | 6.3813 | 6.3446 | 6.363 |
| 12/06/2018 | 6.3635 | 6.401 | 6.3541 | 6.3716 |
| 12/09/2018 | 6.3779 | 6.3955 | 6.3471 | 6.3875 |
| 12/10/2018 | 6.3868 | 6.4061 | 6.3489 | 6.3991 |
| 12/11/2018 | 6.399 | 6.4302 | 6.399 | 6.417 |
| 12/12/2018 | 6.417 | 6.4258 | 6.3924 | 6.4075 |
| 12/13/2018 | 6.4075 | 6.4507 | 6.4038 | 6.4476 |
| 12/16/2018 | 6.4421 | 6.4548 | 6.4292 | 6.45 |
| 12/17/2018 | 6.4504 | 6.4953 | 6.4396 | 6.4804 |
| 12/18/2018 | 6.48 | 6.4907 | 6.4426 | 6.4655 |
| 12/19/2018 | 6.465 | 6.4731 | 6.3977 | 6.4353 |
| 12/20/2018 | 6.4355 | 6.4728 | 6.4009 | 6.4573 |
| 12/23/2018 | 6.4468 | 6.4629 | 6.418 | 6.4287 |
| 12/24/2018 | 6.4285 | 6.4547 | 6.2083 | 6.2083 |
| 12/25/2018 | 6.2081 | 6.4867 | 6.1918 | 6.4503 |
| 12/26/2018 | 6.45 | 6.4708 | 6.4197 | 6.4405 |
| 12/27/2018 | 6.4408 | 6.4429 | 6.3666 | 6.3801 |
| 12/30/2018 | 6.3889 | 6.404 | 6.3318 | 6.3338 |
| 12/31/2018 | 6.334 | 6.3599 | 6.3295 | 6.3338 |