Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
USDCAD logo
USDCAD
USDCAD
13:00:56
1.4154 C$
+0.0018 (%+0.13)
Previous Close: 1.4136·
Volatility: 0.2100
Day Low₺1.4129
Day High₺1.4159
Bid1.4153
Ask1.4156

Market Data

Spot Rate
B:1.4153
A:1.4156
Week over week (WoW)
+1.18%
Month over month (MoM)
+2.60%
Year to date (YTD)
+3.12%
Year over year (YoY)
+3.36%
Overview
Technicals
Comments
Archive

USDCAD: US Dollar / Canadian Dollar Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.3699
CLOSE 1.3703

Low

LOW 1.3227

High

HIGH 1.4467
DATEOPENHIGHLOWCLOSE
01/01/20241.32421.33341.32271.333
01/02/20241.3331.33711.33151.3357
01/03/20241.33571.33651.33141.3352
01/04/20241.33521.33991.32871.3364
01/07/20241.33631.34051.33441.3354
01/08/20241.33531.34151.33381.3399
01/09/20241.33981.33991.33631.338
01/10/20241.3381.34421.33491.3397
01/11/20241.33981.34111.33421.3406
01/14/20241.34071.34481.3381.343
01/15/20241.34311.35021.34211.3497
01/16/20241.34961.35411.34781.3513
01/17/20241.35111.35271.34771.3492
01/18/20241.34941.35021.34291.343
01/21/20241.34341.34821.34141.3481
01/22/20241.3481.34921.3451.3468
01/23/20241.34671.35271.34281.3527
01/24/20241.35271.35341.34721.3474
01/25/20241.34731.34831.34131.3444
01/28/20241.3451.34651.34091.341
01/29/20241.3411.34461.33931.3397
01/30/20241.33991.34451.33571.3442
01/31/20241.34421.34641.33661.3389
02/01/20241.33881.34751.33631.3457
02/04/20241.3461.35441.34571.354
02/05/20241.3541.35441.34741.3485
02/06/20241.34861.34941.34521.3463
02/07/20241.34631.34931.34461.3458
02/08/20241.34571.34811.34131.3458
02/11/20241.34571.34751.34271.3449
02/12/20241.34491.35861.34361.357
02/13/20241.3571.35721.35281.3544
02/14/20241.35441.35511.34651.3468
02/15/20241.34681.35071.34581.3486
02/18/20241.34871.34961.34661.3491
02/19/20241.3491.3531.34711.3522
02/20/20241.35221.35361.34941.3504
02/21/20241.35051.35151.34391.3483
02/22/20241.34841.35171.34591.3502
02/25/20241.35021.35281.34921.3507
02/26/20241.35061.35391.34821.3531
02/27/20241.3531.36061.35211.3573
02/28/20241.35731.35971.35411.3571
02/29/20241.35721.36011.35431.3558
03/03/20241.35571.35831.35431.3576
03/04/20241.35751.36051.35541.3592
03/05/20241.35941.361.34981.3517
03/06/20241.35171.35251.34531.3458
03/07/20241.34591.34981.3421.3494
03/09/20241.34851.34851.34841.3484
03/10/20241.34891.3511.34691.3484
03/11/20241.34841.35251.34641.3491
03/12/20241.3491.34981.34581.3471
03/13/20241.3471.35411.34591.3532
03/14/20241.35321.35511.35091.3541
03/17/20241.35421.35511.35171.3531
03/18/20241.35341.36131.35281.3566
03/19/20241.35651.36051.34791.3492
03/20/20241.34921.35411.34541.353
03/21/20241.3531.36141.35161.3601
03/24/20241.36021.36141.35691.3585
03/25/20241.35851.3591.3551.3583
03/26/20241.35841.36081.35631.3566
03/27/20241.35651.36131.35231.354
03/28/20241.35391.35611.3531.3541
03/31/20241.35431.35861.35121.357
04/01/20241.3571.35841.35541.357
04/02/20241.35711.35881.35111.3526
04/03/20241.35261.35591.34771.3542
04/04/20241.35421.36471.35371.3589
04/06/20241.3591.35911.3591.3591
04/07/20241.35911.36161.35671.3571
04/08/20241.3571.35991.35471.357
04/09/20241.35711.37021.35531.3681
04/10/20241.36811.37261.3661.3685
04/11/20241.36881.37871.3681.3772
04/14/20241.37771.37931.37221.3788
04/15/20241.37881.38451.37721.3828
04/16/20241.38271.38371.37581.3773
04/17/20241.37721.37811.3741.3766
04/18/20241.37661.38041.37231.3748
04/21/20241.37481.37531.36851.3699
04/22/20241.36991.37141.36551.3662
04/23/20241.36631.37281.36521.3702
04/24/20241.37031.3731.36491.3653
04/25/20241.36571.36951.36331.367
04/28/20241.36731.36771.36291.3659
04/29/20241.36611.37821.36561.3777
04/30/20241.37761.37831.37031.3738
05/01/20241.37381.37431.36681.3673
05/02/20241.36731.36911.36081.3686
05/04/20241.36771.36771.36771.3677
05/05/20241.36821.36971.36471.3664
05/06/20241.36641.37411.36581.3725
05/07/20241.37251.37621.37161.3722
05/08/20241.3721.37381.36711.3676
05/09/20241.36761.3691.36321.3671
05/12/20241.3671.36891.36591.3665
05/13/20241.36671.3691.36321.3648
05/14/20241.3651.36611.3591.3601
05/15/20241.36011.36411.35881.3617
05/16/20241.36181.36431.361.3612
05/19/20241.36121.36351.35951.3624
05/20/20241.36251.36751.36121.3654
05/21/20241.36531.36981.36221.3694
05/22/20241.36931.37431.36561.3729
05/23/20241.37281.37381.36461.3664
05/26/20241.36661.36711.36271.3635
05/27/20241.36331.36531.36111.3645
05/28/20241.36451.3721.36391.3717
05/29/20241.37171.37341.36591.3679
05/30/20241.36811.36891.36181.3627
06/02/20241.36271.36681.36021.3631
06/03/20241.36271.36991.36181.3675
06/04/20241.36761.37411.36631.3693
06/05/20241.36941.3711.36621.367
06/06/20241.36691.37671.36611.3765
06/08/20241.3761.37611.3761.3761
06/09/20241.3761.37821.37531.3758
06/10/20241.37591.37911.37461.3758
06/11/20241.37581.37791.36791.3745
06/12/20241.37221.37631.37131.3742
06/13/20241.37421.37791.37261.3732
06/16/20241.37351.37641.36021.3634
06/17/20241.37231.37571.37081.3717
06/18/20241.37171.37261.36951.3705
06/19/20241.37061.37211.36791.3689
06/20/20241.36891.37181.36711.3691
06/23/20241.3691.37081.36491.3657
06/24/20241.36551.3681.36231.3657
06/25/20241.36561.37071.36481.3702
06/26/20241.37011.37121.36741.3699
06/27/20241.371.37341.36531.3678
06/30/20241.36761.37481.36611.3735
07/01/20241.37361.37551.36671.3677
07/02/20241.36781.36861.36161.3638
07/03/20241.36381.36411.36051.3612
07/04/20241.36111.36531.361.3641
07/07/20241.36421.36471.36221.3634
07/08/20241.36341.36481.36251.3634
07/09/20241.36341.38181.3591.3812
07/10/20241.36191.36481.35871.3632
07/11/20241.36311.36391.36071.3634
07/14/20241.36381.36891.36281.3682
07/15/20241.36821.37071.36651.3672
07/16/20241.36721.37011.36541.3682
07/17/20241.36821.37181.36681.3705
07/18/20241.37051.37481.36981.3727
07/21/20241.37231.37741.37031.3756
07/22/20241.37551.37861.3751.3784
07/23/20241.37841.38161.37761.3807
07/24/20241.38071.38641.37871.3832
07/25/20241.38241.38491.38051.3836
07/28/20241.38321.38641.38141.3852
07/29/20241.38521.38641.38361.3848
07/30/20241.38491.38581.37871.3807
07/31/20241.38071.39461.36361.364
08/01/20241.38741.38881.38311.3872
08/04/20241.3871.39461.38091.3824
08/05/20241.38241.38551.37541.3783
08/06/20241.37851.3791.37191.3758
08/07/20241.37581.37651.37241.3732
08/08/20241.37321.37531.37161.3729
08/11/20241.37321.37471.37161.3742
08/12/20241.37421.37471.37031.3705
08/13/20241.37041.37241.36861.3716
08/14/20241.37151.37381.36921.373
08/15/20241.37281.37371.36761.3678
08/18/20241.36791.36851.36261.3632
08/19/20241.36331.36411.36021.362
08/20/20241.3621.36251.35741.3594
08/21/20241.35941.36181.35711.3614
08/22/20241.36151.36171.34971.3509
08/25/20241.35091.35151.3461.3486
08/26/20241.34861.34881.34391.3443
08/27/20241.34431.34881.34381.348
08/28/20241.34791.34911.34461.3484
08/29/20241.34841.35091.34631.3493
09/01/20241.3491.35051.34821.3494
09/02/20241.34941.35621.34881.355
09/03/20241.3551.35661.34991.3506
09/04/20241.35061.35251.34991.3503
09/05/20241.35031.35821.34661.3572
09/08/20241.35691.35771.35441.3558
09/09/20241.35571.36151.35511.3609
09/10/20241.36091.36231.35631.3575
09/11/20241.35731.36051.35611.3579
09/12/20241.3581.361.35621.3585
09/15/20241.35921.36071.35631.3586
09/16/20241.35831.36161.35781.3598
09/17/20241.35971.36221.3541.3604
09/18/20241.36031.36481.35291.3558
09/19/20241.35591.3591.35391.3569
09/22/20241.35651.35821.34841.3539
09/23/20241.3541.35551.34281.343
09/24/20241.34311.3531.34181.3484
09/25/20241.34841.3531.34551.3464
09/26/20241.34651.35361.34621.3515
09/29/20241.35131.3551.34871.3525
09/30/20241.35251.35561.34791.3489
10/01/20241.34891.3541.34721.3501
10/02/20241.35011.35671.34951.3554
10/03/20241.35541.35911.35421.3575
10/06/20241.35731.3641.35641.3619
10/07/20241.36181.36751.35961.3647
10/08/20241.36461.37181.36081.371
10/09/20241.3711.37751.36261.374
10/10/20241.37381.37831.36421.3763
10/13/20241.3761.38051.36561.3795
10/14/20241.37951.38391.36771.3773
10/15/20241.37731.37931.36491.3751
10/16/20241.37521.38011.36461.3794
10/17/20241.37941.38151.36571.38
10/20/20241.381.38491.37681.3831
10/21/20241.3831.38381.37561.3817
10/22/20241.38161.38631.37561.3836
10/23/20241.38361.38691.37611.3853
10/24/20241.38541.38981.38351.3891
10/27/20241.3891.39081.38811.3889
10/28/20241.38911.39291.38731.3914
10/29/20241.39151.3941.38921.3903
10/30/20241.39031.39451.38891.3933
10/31/20241.39311.39591.39021.3954
11/03/20241.39361.39361.38731.3902
11/04/20241.39021.39071.38341.3836
11/05/20241.38371.39581.38191.3937
11/06/20241.39391.39481.38391.3861
11/07/20241.38611.39281.38561.3913
11/10/20241.39071.3951.38961.3924
11/11/20241.39241.39671.39151.3939
11/12/20241.39391.41.3931.3999
11/13/20241.39991.40641.39851.4058
11/14/20241.40581.41051.40311.4089
11/17/20241.40861.41021.40021.4013
11/18/20241.40131.40361.39591.3964
11/19/20241.39641.40141.39471.398
11/20/20241.3981.39821.3931.3968
11/21/20241.39671.4021.39551.3977
11/24/20241.39671.40071.39251.3981
11/25/20241.39811.41771.39761.4066
11/26/20241.40661.40771.40091.4023
11/27/20241.40231.40311.39981.4015
11/28/20241.40151.40451.3981.4001
12/01/20241.39951.40891.39881.4045
12/02/20241.40451.40751.40091.4067
12/03/20241.40671.40831.40521.4063
12/04/20241.40631.40791.4011.4027
12/05/20241.40261.41641.40171.415
12/08/20241.41521.41751.40931.4172
12/09/20241.41721.41951.41551.4173
12/10/20241.41731.41941.41191.4162
12/11/20241.41621.42271.41311.4225
12/12/20241.42251.42451.42091.4236
12/15/20241.42351.42711.42161.425
12/16/20241.42491.43231.42321.4311
12/17/20241.43111.44441.43041.4434
12/18/20241.44341.44671.43441.4392
12/19/20241.43911.44351.43351.437
12/22/20241.43681.44331.43491.437
12/23/20241.43711.4421.4351.435
12/24/20241.4351.43741.43481.4364
12/25/20241.43641.4421.43491.4412
12/26/20241.44121.44491.43741.4416
12/29/20241.44131.44321.43441.4356
12/30/20241.43571.44091.43371.4376
12/31/20241.43761.43851.43711.4381