CADSEK
CADSEK
17:13:00
6.7582 kr
-0.0236 (%-0.35)
Previous Close: 6.7818·
Volatility: 0.7500
Day Low₺6.7528
Day High₺6.8033
Market Data
Spot Rate
B:6.756
A:6.7604
Week over week (WoW)
+0.28%
Month over month (MoM)
+0.90%
Year to date (YTD)
+0.75%
Year over year (YoY)
-4.06%
CADSEK: Canadian Dollar / Swedish Krona Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.7131
CLOSE 6.7129
Low
LOW 6.2364
High
HIGH 7.1054
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 6.5098 | 6.5459 | 6.5098 | 6.5314 |
| 01/02/2018 | 6.5312 | 6.5402 | 6.514 | 6.5244 |
| 01/03/2018 | 6.5244 | 6.5288 | 6.4889 | 6.5061 |
| 01/04/2018 | 6.5061 | 6.6003 | 6.5058 | 6.5611 |
| 01/07/2018 | 6.5672 | 6.6206 | 6.5624 | 6.601 |
| 01/08/2018 | 6.6003 | 6.6375 | 6.5952 | 6.6014 |
| 01/09/2018 | 6.6015 | 6.6086 | 6.512 | 6.5301 |
| 01/10/2018 | 6.5302 | 6.5409 | 6.4837 | 6.4948 |
| 01/11/2018 | 6.4946 | 6.4975 | 6.4437 | 6.453 |
| 01/14/2018 | 6.4587 | 6.4766 | 6.4375 | 6.4484 |
| 01/15/2018 | 6.4479 | 6.4723 | 6.4425 | 6.4714 |
| 01/23/2018 | 6.4344 | 6.4404 | 6.4165 | 6.4324 |
| 01/24/2018 | 6.4325 | 6.4328 | 6.3669 | 6.4029 |
| 01/25/2018 | 6.4018 | 6.4063 | 6.3791 | 6.388 |
| 01/28/2018 | 6.3948 | 6.4149 | 6.3806 | 6.3951 |
| 01/29/2018 | 6.3958 | 6.4051 | 6.3784 | 6.4048 |
| 01/30/2018 | 6.4046 | 6.4156 | 6.3759 | 6.4072 |
| 01/31/2018 | 6.4078 | 6.4153 | 6.3826 | 6.3892 |
| 02/01/2018 | 6.39 | 6.4033 | 6.3595 | 6.3608 |
| 02/04/2018 | 6.3694 | 6.3729 | 6.3408 | 6.36 |
| 02/05/2018 | 6.3591 | 6.3853 | 6.3343 | 6.3586 |
| 02/06/2018 | 6.3587 | 6.4252 | 6.3454 | 6.4242 |
| 02/07/2018 | 6.4231 | 6.4573 | 6.4085 | 6.4427 |
| 02/08/2018 | 6.4437 | 6.4721 | 6.396 | 6.4343 |
| 02/11/2018 | 6.4321 | 6.4405 | 6.3983 | 6.4007 |
| 02/12/2018 | 6.4006 | 6.4197 | 6.3662 | 6.372 |
| 02/13/2018 | 6.3709 | 6.4127 | 6.3492 | 6.3535 |
| 02/14/2018 | 6.3526 | 6.3709 | 6.3471 | 6.3529 |
| 02/15/2018 | 6.353 | 6.3704 | 6.3307 | 6.3448 |
| 02/18/2018 | 6.3466 | 6.3644 | 6.3369 | 6.3563 |
| 02/19/2018 | 6.3564 | 6.4194 | 6.3528 | 6.4069 |
| 02/20/2018 | 6.4067 | 6.4089 | 6.3801 | 6.394 |
| 02/21/2018 | 6.3931 | 6.4193 | 6.3739 | 6.3876 |
| 02/22/2018 | 6.3885 | 6.471 | 6.3852 | 6.4564 |
| 02/25/2018 | 6.4655 | 6.4733 | 6.4207 | 6.4294 |
| 02/26/2018 | 6.4313 | 6.4566 | 6.4193 | 6.4494 |
| 02/27/2018 | 6.4506 | 6.488 | 6.4375 | 6.4588 |
| 02/28/2018 | 6.4577 | 6.4703 | 6.4234 | 6.4353 |
| 03/01/2018 | 6.4376 | 6.4382 | 6.3926 | 6.3978 |
| 03/04/2018 | 6.3835 | 6.4271 | 6.3532 | 6.3581 |
| 03/05/2018 | 6.3586 | 6.3851 | 6.3513 | 6.3711 |
| 03/06/2018 | 6.3709 | 6.3875 | 6.3364 | 6.3817 |
| 03/07/2018 | 6.3821 | 6.4156 | 6.36 | 6.4107 |
| 03/08/2018 | 6.4106 | 6.445 | 6.4018 | 6.4313 |
| 03/11/2018 | 6.4313 | 6.4431 | 6.4153 | 6.4172 |
| 03/12/2018 | 6.4153 | 6.4199 | 6.3292 | 6.3375 |
| 03/13/2018 | 6.338 | 6.3539 | 6.3099 | 6.3166 |
| 03/14/2018 | 6.3172 | 6.3243 | 6.2583 | 6.2655 |
| 03/15/2018 | 6.2743 | 6.2768 | 6.2481 | 6.2561 |
| 03/18/2018 | 6.2615 | 6.2795 | 6.2364 | 6.2474 |
| 03/19/2018 | 6.2471 | 6.2914 | 6.2391 | 6.2902 |
| 03/20/2018 | 6.2908 | 6.3593 | 6.2835 | 6.342 |
| 03/21/2018 | 6.3405 | 6.4044 | 6.3352 | 6.3821 |
| 03/22/2018 | 6.3826 | 6.4374 | 6.3689 | 6.3952 |
| 03/25/2018 | 6.3928 | 6.4079 | 6.3348 | 6.367 |
| 03/26/2018 | 6.3749 | 6.4171 | 6.3667 | 6.3855 |
| 03/27/2018 | 6.3875 | 6.4757 | 6.3794 | 6.4628 |
| 03/28/2018 | 6.4622 | 6.5025 | 6.4511 | 6.4875 |
| 03/29/2018 | 6.4938 | 6.4938 | 6.463 | 6.4688 |
| 04/01/2018 | 6.4675 | 6.5044 | 6.4631 | 6.4989 |
| 04/02/2018 | 6.4986 | 6.5727 | 6.4909 | 6.5586 |
| 04/03/2018 | 6.5594 | 6.582 | 6.5352 | 6.5792 |
| 04/04/2018 | 6.5809 | 6.6071 | 6.5614 | 6.6021 |
| 04/05/2018 | 6.6018 | 6.6104 | 6.5601 | 6.5634 |
| 04/08/2018 | 6.5718 | 6.5887 | 6.5328 | 6.5838 |
| 04/09/2018 | 6.5824 | 6.6016 | 6.558 | 6.5887 |
| 04/10/2018 | 6.5922 | 6.6322 | 6.5798 | 6.6183 |
| 04/11/2018 | 6.6212 | 6.7008 | 6.6131 | 6.6793 |
| 04/12/2018 | 6.6777 | 6.7335 | 6.6759 | 6.7197 |
| 04/15/2018 | 6.7285 | 6.7341 | 6.6705 | 6.6996 |
| 04/16/2018 | 6.6974 | 6.7145 | 6.6843 | 6.695 |
| 04/17/2018 | 6.6937 | 6.6983 | 6.6321 | 6.6558 |
| 04/18/2018 | 6.6549 | 6.6605 | 6.63 | 6.6328 |
| 04/19/2018 | 6.6374 | 6.6698 | 6.616 | 6.616 |
| 04/22/2018 | 6.6315 | 6.639 | 6.6124 | 6.6307 |
| 04/23/2018 | 6.6312 | 6.6438 | 6.6166 | 6.631 |
| 04/24/2018 | 6.631 | 6.6693 | 6.6289 | 6.6668 |
| 04/25/2018 | 6.6667 | 6.754 | 6.65 | 6.7292 |
| 04/26/2018 | 6.7317 | 6.7768 | 6.7172 | 6.7487 |
| 04/29/2018 | 6.7465 | 6.8414 | 6.7332 | 6.8117 |
| 04/30/2018 | 6.8146 | 6.8981 | 6.8102 | 6.8871 |
| 05/01/2018 | 6.8891 | 6.9483 | 6.8794 | 6.9204 |
| 05/02/2018 | 6.9226 | 6.9299 | 6.8485 | 6.8596 |
| 05/03/2018 | 6.8549 | 6.8698 | 6.8393 | 6.8515 |
| 05/06/2018 | 6.8491 | 6.8848 | 6.8364 | 6.8593 |
| 05/07/2018 | 6.8476 | 6.8592 | 6.7816 | 6.8093 |
| 05/08/2018 | 6.8103 | 6.8328 | 6.7408 | 6.7725 |
| 05/09/2018 | 6.7725 | 6.8124 | 6.741 | 6.7763 |
| 05/10/2018 | 6.777 | 6.7891 | 6.7098 | 6.7199 |
| 05/13/2018 | 6.7268 | 6.7499 | 6.7073 | 6.7445 |
| 05/14/2018 | 6.7493 | 6.7791 | 6.7209 | 6.7456 |
| 05/15/2018 | 6.7462 | 6.8165 | 6.743 | 6.8065 |
| 05/16/2018 | 6.8052 | 6.8355 | 6.7999 | 6.8176 |
| 05/17/2018 | 6.8181 | 6.8407 | 6.779 | 6.7923 |
| 05/20/2018 | 6.7978 | 6.818 | 6.7635 | 6.7815 |
| 05/21/2018 | 6.7746 | 6.811 | 6.7673 | 6.7798 |
| 05/22/2018 | 6.7718 | 6.8284 | 6.7697 | 6.8275 |
| 05/23/2018 | 6.824 | 6.8302 | 6.7649 | 6.8003 |
| 05/24/2018 | 6.7991 | 6.8058 | 6.7271 | 6.7592 |
| 05/27/2018 | 6.7394 | 6.7917 | 6.7135 | 6.7901 |
| 05/28/2018 | 6.7923 | 6.8926 | 6.786 | 6.8779 |
| 05/29/2018 | 6.8873 | 6.8974 | 6.8015 | 6.8435 |
| 05/30/2018 | 6.8506 | 6.8583 | 6.788 | 6.8038 |
| 05/31/2018 | 6.8048 | 6.8353 | 6.7777 | 6.8134 |
| 06/03/2018 | 6.8121 | 6.8171 | 6.7627 | 6.7732 |
| 06/04/2018 | 6.775 | 6.7784 | 6.7249 | 6.7475 |
| 06/05/2018 | 6.7446 | 6.7915 | 6.7285 | 6.7472 |
| 06/06/2018 | 6.746 | 6.7474 | 6.6793 | 6.7042 |
| 06/07/2018 | 6.7047 | 6.7428 | 6.6974 | 6.7362 |
| 06/10/2018 | 6.7013 | 6.7272 | 6.6536 | 6.6725 |
| 06/11/2018 | 6.6732 | 6.6864 | 6.6115 | 6.6451 |
| 06/12/2018 | 6.6412 | 6.6527 | 6.607 | 6.6292 |
| 06/13/2018 | 6.6312 | 6.7048 | 6.6127 | 6.6721 |
| 06/14/2018 | 6.6698 | 6.6999 | 6.6523 | 6.6659 |
| 06/17/2018 | 6.683 | 6.7294 | 6.6642 | 6.678 |
| 06/18/2018 | 6.6803 | 6.7617 | 6.6659 | 6.6947 |
| 06/19/2018 | 6.6969 | 6.7125 | 6.6627 | 6.6736 |
| 06/20/2018 | 6.6738 | 6.7173 | 6.6624 | 6.6791 |
| 06/21/2018 | 6.682 | 6.6839 | 6.6134 | 6.6769 |
| 06/24/2018 | 6.6638 | 6.7057 | 6.6323 | 6.6535 |
| 06/25/2018 | 6.6534 | 6.6908 | 6.6372 | 6.6759 |
| 06/26/2018 | 6.6644 | 6.7418 | 6.6644 | 6.7294 |
| 06/27/2018 | 6.7309 | 6.812 | 6.7219 | 6.8055 |
| 06/28/2018 | 6.8038 | 6.8261 | 6.7519 | 6.8082 |
| 07/01/2018 | 6.8035 | 6.8396 | 6.7945 | 6.7985 |
| 07/02/2018 | 6.7982 | 6.8039 | 6.6998 | 6.7197 |
| 07/03/2018 | 6.7237 | 6.7302 | 6.6754 | 6.6874 |
| 07/04/2018 | 6.6884 | 6.69 | 6.6442 | 6.6756 |
| 07/05/2018 | 6.6766 | 6.6998 | 6.651 | 6.6665 |
| 07/08/2018 | 6.6722 | 6.691 | 6.6365 | 6.6595 |
| 07/09/2018 | 6.6554 | 6.6815 | 6.6429 | 6.6665 |
| 07/10/2018 | 6.6674 | 6.6951 | 6.6509 | 6.6792 |
| 07/11/2018 | 6.6797 | 6.7476 | 6.6555 | 6.7442 |
| 07/12/2018 | 6.7443 | 6.7746 | 6.7351 | 6.7509 |
| 07/15/2018 | 6.7408 | 6.7611 | 6.7029 | 6.7182 |
| 07/16/2018 | 6.7153 | 6.7175 | 6.675 | 6.7024 |
| 07/17/2018 | 6.7005 | 6.7348 | 6.6875 | 6.7321 |
| 07/18/2018 | 6.7313 | 6.7609 | 6.7148 | 6.7167 |
| 07/19/2018 | 6.7139 | 6.7684 | 6.7095 | 6.7321 |
| 07/22/2018 | 6.7371 | 6.7516 | 6.7203 | 6.7263 |
| 07/23/2018 | 6.7241 | 6.7423 | 6.697 | 6.7045 |
| 07/24/2018 | 6.698 | 6.7386 | 6.692 | 6.7121 |
| 07/25/2018 | 6.7125 | 6.747 | 6.7036 | 6.739 |
| 07/26/2018 | 6.7391 | 6.7852 | 6.734 | 6.765 |
| 07/29/2018 | 6.7722 | 6.7736 | 6.7079 | 6.7139 |
| 07/30/2018 | 6.7136 | 6.7677 | 6.6905 | 6.7577 |
| 07/31/2018 | 6.7588 | 6.7834 | 6.7488 | 6.7752 |
| 08/01/2018 | 6.7727 | 6.8298 | 6.77 | 6.8298 |
| 08/02/2018 | 6.8303 | 6.8682 | 6.8238 | 6.8631 |
| 08/05/2018 | 6.8602 | 6.8813 | 6.8502 | 6.8746 |
| 08/06/2018 | 6.8675 | 6.8843 | 6.8228 | 6.8294 |
| 08/07/2018 | 6.8298 | 6.8821 | 6.8117 | 6.8762 |
| 08/08/2018 | 6.8714 | 6.9137 | 6.8714 | 6.9018 |
| 08/09/2018 | 6.9009 | 6.9846 | 6.8977 | 6.9448 |
| 08/12/2018 | 6.9563 | 6.9787 | 6.9287 | 6.9413 |
| 08/13/2018 | 6.9435 | 7.0053 | 6.9306 | 7.005 |
| 08/14/2018 | 6.9871 | 7.0386 | 6.9833 | 7.0074 |
| 08/15/2018 | 7.0038 | 7.0169 | 6.9732 | 6.9852 |
| 08/16/2018 | 6.985 | 7.0483 | 6.9774 | 7.01 |
| 08/19/2018 | 7.014 | 7.0333 | 7.0038 | 7.0203 |
| 08/20/2018 | 7.0178 | 7.0214 | 6.9699 | 6.9744 |
| 08/21/2018 | 6.9706 | 6.9945 | 6.943 | 6.9725 |
| 08/22/2018 | 6.9761 | 6.9949 | 6.9543 | 6.9903 |
| 08/23/2018 | 6.9765 | 7.0106 | 6.9565 | 7.0082 |
| 08/26/2018 | 7.015 | 7.0287 | 6.987 | 7.0138 |
| 08/27/2018 | 7.0063 | 7.0831 | 7.0033 | 7.0671 |
| 08/28/2018 | 7.0808 | 7.1054 | 7.0627 | 7.0782 |
| 08/29/2018 | 7.0772 | 7.0915 | 7.0179 | 7.0262 |
| 08/30/2018 | 7.0276 | 7.0329 | 6.9813 | 7.0147 |
| 09/02/2018 | 7 | 7.012 | 6.941 | 6.9474 |
| 09/03/2018 | 6.9485 | 6.9645 | 6.8883 | 6.8898 |
| 09/04/2018 | 6.8937 | 6.9178 | 6.869 | 6.8719 |
| 09/05/2018 | 6.8716 | 6.9321 | 6.862 | 6.9295 |
| 09/06/2018 | 6.9337 | 6.9467 | 6.8679 | 6.8794 |
| 09/09/2018 | 6.8853 | 6.8987 | 6.849 | 6.8893 |
| 09/10/2018 | 6.8918 | 6.9356 | 6.8637 | 6.9203 |
| 09/11/2018 | 6.9317 | 6.9381 | 6.8983 | 6.9069 |
| 09/12/2018 | 6.9095 | 6.9189 | 6.8657 | 6.8883 |
| 09/13/2018 | 6.8882 | 6.9489 | 6.883 | 6.9412 |
| 09/16/2018 | 6.9438 | 6.9458 | 6.8334 | 6.8334 |
| 09/17/2018 | 6.8367 | 6.8677 | 6.8177 | 6.8663 |
| 09/18/2018 | 6.8672 | 6.8736 | 6.8324 | 6.8683 |
| 09/19/2018 | 6.8672 | 6.8757 | 6.7947 | 6.7999 |
| 09/20/2018 | 6.7987 | 6.815 | 6.7894 | 6.806 |
| 09/23/2018 | 6.8016 | 6.8188 | 6.7658 | 6.7925 |
| 09/24/2018 | 6.7965 | 6.8084 | 6.76 | 6.8011 |
| 09/25/2018 | 6.8017 | 6.824 | 6.7605 | 6.7667 |
| 09/26/2018 | 6.7659 | 6.7931 | 6.7409 | 6.7903 |
| 09/27/2018 | 6.7907 | 6.8905 | 6.783 | 6.8864 |
| 09/30/2018 | 6.9033 | 7.0013 | 6.8972 | 6.9785 |
| 10/01/2018 | 6.9816 | 7.0329 | 6.9764 | 7.0248 |
| 10/02/2018 | 7.0253 | 7.0475 | 6.9818 | 7.0338 |
| 10/03/2018 | 7.0404 | 7.0454 | 6.999 | 7.0074 |
| 10/04/2018 | 7.0116 | 7.0351 | 6.9905 | 7.0054 |
| 10/07/2018 | 7.0037 | 7.0248 | 6.9865 | 7.0101 |
| 10/08/2018 | 7.0102 | 7.045 | 6.9994 | 7.0299 |
| 10/09/2018 | 7.0328 | 7.038 | 6.9917 | 6.9917 |
| 10/10/2018 | 6.9739 | 7.0059 | 6.8756 | 6.8826 |
| 10/11/2018 | 6.8876 | 6.8955 | 6.8643 | 6.8798 |
| 10/14/2018 | 6.9003 | 6.9062 | 6.861 | 6.8932 |
| 10/15/2018 | 6.8901 | 6.9081 | 6.862 | 6.8881 |
| 10/16/2018 | 6.8864 | 6.9004 | 6.8627 | 6.8834 |
| 10/17/2018 | 6.8885 | 6.9197 | 6.8657 | 6.9122 |
| 10/18/2018 | 6.9136 | 6.9347 | 6.848 | 6.8616 |
| 10/21/2018 | 6.8658 | 6.8756 | 6.8429 | 6.8731 |
| 10/22/2018 | 6.8722 | 6.8968 | 6.8623 | 6.8851 |
| 10/23/2018 | 6.8986 | 7.0145 | 6.8914 | 6.9884 |
| 10/24/2018 | 6.9888 | 7.0178 | 6.9534 | 6.972 |
| 10/25/2018 | 6.9664 | 6.9905 | 6.934 | 6.9679 |
| 10/28/2018 | 6.9929 | 6.9929 | 6.9496 | 6.9681 |
| 10/29/2018 | 6.9682 | 7.0025 | 6.957 | 6.9985 |
| 10/30/2018 | 6.993 | 7.0053 | 6.9498 | 6.9662 |
| 10/31/2018 | 6.9707 | 6.9718 | 6.8943 | 6.9111 |
| 11/01/2018 | 6.9045 | 6.9298 | 6.8816 | 6.9144 |
| 11/04/2018 | 6.9167 | 6.9432 | 6.9 | 6.9103 |
| 11/05/2018 | 6.9089 | 6.9164 | 6.891 | 6.8969 |
| 11/06/2018 | 6.8966 | 6.8974 | 6.86 | 6.8763 |
| 11/07/2018 | 6.8752 | 6.8853 | 6.8388 | 6.856 |
| 11/08/2018 | 6.8555 | 6.8781 | 6.8485 | 6.8704 |
| 11/11/2018 | 6.8816 | 6.9245 | 6.8721 | 6.8995 |
| 11/12/2018 | 6.9021 | 6.9124 | 6.8388 | 6.8433 |
| 11/13/2018 | 6.8429 | 6.8931 | 6.8286 | 6.8564 |
| 11/14/2018 | 6.8591 | 6.8895 | 6.8361 | 6.8733 |
| 11/15/2018 | 6.8721 | 6.8879 | 6.8366 | 6.8458 |
| 11/18/2018 | 6.8499 | 6.8553 | 6.8145 | 6.8338 |
| 11/19/2018 | 6.8345 | 6.8574 | 6.8296 | 6.8341 |
| 11/20/2018 | 6.834 | 6.8415 | 6.7955 | 6.8297 |
| 11/21/2018 | 6.8295 | 6.8604 | 6.8198 | 6.8598 |
| 11/22/2018 | 6.8603 | 6.8891 | 6.834 | 6.8745 |
| 11/25/2018 | 6.867 | 6.8831 | 6.8452 | 6.8535 |
| 11/26/2018 | 6.8547 | 6.8683 | 6.8367 | 6.8475 |
| 11/27/2018 | 6.8474 | 6.8527 | 6.8034 | 6.8107 |
| 11/28/2018 | 6.8102 | 6.8443 | 6.7916 | 6.8326 |
| 11/29/2018 | 6.8327 | 6.859 | 6.814 | 6.8514 |
| 12/02/2018 | 6.8385 | 6.8744 | 6.8264 | 6.8268 |
| 12/03/2018 | 6.8271 | 6.8338 | 6.7962 | 6.8096 |
| 12/04/2018 | 6.8095 | 6.8102 | 6.7049 | 6.7105 |
| 12/05/2018 | 6.7104 | 6.7259 | 6.6906 | 6.7189 |
| 12/06/2018 | 6.7194 | 6.8017 | 6.7077 | 6.7857 |
| 12/09/2018 | 6.7829 | 6.8036 | 6.7582 | 6.7838 |
| 12/10/2018 | 6.783 | 6.793 | 6.7351 | 6.781 |
| 12/11/2018 | 6.7816 | 6.8485 | 6.7813 | 6.8016 |
| 12/12/2018 | 6.8012 | 6.8094 | 6.7663 | 6.7804 |
| 12/13/2018 | 6.7807 | 6.8076 | 6.7745 | 6.7769 |
| 12/16/2018 | 6.7723 | 6.7943 | 6.7478 | 6.7598 |
| 12/17/2018 | 6.7601 | 6.7786 | 6.7188 | 6.7304 |
| 12/18/2018 | 6.7302 | 6.7656 | 6.7052 | 6.743 |
| 12/19/2018 | 6.7423 | 6.7524 | 6.6272 | 6.6497 |
| 12/20/2018 | 6.6502 | 6.6755 | 6.6142 | 6.6619 |
| 12/23/2018 | 6.6596 | 6.6829 | 6.6358 | 6.6465 |
| 12/24/2018 | 6.6462 | 6.6652 | 6.4202 | 6.4202 |
| 12/25/2018 | 6.42 | 6.7037 | 6.4025 | 6.7011 |
| 12/26/2018 | 6.7007 | 6.7121 | 6.5893 | 6.612 |
| 12/27/2018 | 6.6121 | 6.6267 | 6.5589 | 6.5638 |
| 12/30/2018 | 6.5787 | 6.5996 | 6.485 | 6.4922 |
| 12/31/2018 | 6.4925 | 6.5812 | 6.487 | 6.5034 |