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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.3974
CLOSE 1.3971

Low

LOW 1.3539

High

HIGH 1.4793
DATEOPENHIGHLOWCLOSE
01/01/20251.43821.44421.43681.44
01/02/20251.44011.44641.43821.4446
01/05/20251.44481.44511.42791.4333
01/06/20251.43331.43651.42971.4359
01/07/20251.43591.44091.43391.4382
01/08/20251.43821.44041.43651.4388
01/09/20251.43881.44421.43751.4429
01/12/20251.44281.44471.43921.4398
01/13/20251.43991.4411.43431.4359
01/14/20251.43591.43661.43021.4328
01/15/20251.43281.44031.43221.4397
01/16/20251.43971.44741.43821.4467
01/19/20251.44651.44851.42611.431
01/20/20251.4311.45161.42891.4338
01/21/20251.43371.43911.431.4387
01/22/20251.43871.44131.43341.4374
01/23/20251.43741.43851.43141.4346
01/26/20251.43561.44011.43331.4372
01/27/20251.43731.4421.43661.4396
01/28/20251.43971.44711.43911.4426
01/29/20251.44261.45951.43931.4484
01/30/20251.44861.45591.43711.4537
02/02/20251.46371.47931.45231.4568
02/03/20251.45691.45751.43021.4317
02/04/20251.43171.43441.4271.4313
02/05/20251.43141.43661.43011.4304
02/06/20251.43041.43451.42731.428
02/09/20251.43211.43791.43051.4309
02/10/20251.43091.43451.42791.4287
02/11/20251.42871.43421.42551.4284
02/12/20251.42841.43081.41831.4187
02/13/20251.41881.42011.41511.4171
02/16/20251.41711.41941.41591.4182
02/17/20251.41831.42121.41791.4188
02/18/20251.41881.42451.41751.4225
02/19/20251.42261.42441.41661.4172
02/20/20251.41721.42351.41681.4228
02/23/20251.42271.42671.41821.4263
02/24/20251.42651.43161.42391.4312
02/25/20251.43131.43651.42941.4343
02/26/20251.43421.44491.43221.4441
02/27/20251.44421.44681.43991.4466
03/02/20251.44561.45421.43691.4506
03/03/20251.45081.45421.44061.4473
03/04/20251.44741.44771.4331.4341
03/05/20251.43411.43761.4241.4307
03/06/20251.43071.44261.42791.4369
03/09/20251.43681.44721.43531.4439
03/10/20251.4441.45211.43791.4435
03/11/20251.44351.44841.43531.4369
03/12/20251.4371.44511.43591.4439
03/13/20251.44371.44461.43551.4364
03/16/20251.4371.43821.42751.4288
03/17/20251.42891.43191.42681.4299
03/18/20251.43011.43491.42951.4326
03/19/20251.43261.44011.43121.4328
03/20/20251.43271.43731.43131.4355
03/23/20251.43531.43531.42891.4319
03/24/20251.43171.43321.42711.4276
03/25/20251.42781.42981.42351.4265
03/26/20251.42651.43281.42591.4305
03/27/20251.43041.43331.42761.4318
03/30/20251.43131.43951.42991.4388
03/31/20251.43871.44151.42981.4303
04/01/20251.43021.43651.42331.4241
04/02/20251.42681.43191.40271.4096
04/03/20251.40971.42581.40531.4225
04/06/20251.42441.42961.41791.4248
04/07/20251.42471.42711.41431.4268
04/08/20251.42651.42731.40751.4082
04/09/20251.40861.4111.39511.3981
04/10/20251.39821.39881.38391.3868
04/13/20251.38611.39111.38281.3875
04/14/20251.38761.39771.3851.3952
04/15/20251.39551.39651.38561.3859
04/16/20251.3861.39061.38281.384
04/17/20251.38381.38691.38331.3844
04/20/20251.38471.3851.37811.384
04/21/20251.38431.38611.37931.3812
04/22/20251.38141.39041.37981.388
04/23/20251.38821.38981.38391.3853
04/24/20251.38481.38921.38461.3855
04/27/20251.38611.38921.38161.3829
04/28/20251.38291.38711.38081.3832
04/29/20251.38341.38551.37691.3798
04/30/20251.37981.38621.37841.3854
05/01/20251.38531.38551.3761.3819
05/04/20251.38081.38291.37861.3824
05/05/20251.38221.38451.3751.378
05/06/20251.37761.38391.37631.3839
05/07/20251.38351.39331.38131.3921
05/08/20251.3921.39441.39061.3938
05/11/20251.3921.40151.391.3975
05/12/20251.39751.40161.3931.3936
05/13/20251.39361.39861.39011.3982
05/14/20251.39751.40041.39551.3958
05/15/20251.39591.39951.39351.3966
05/18/20251.39691.39731.39171.3953
05/19/20251.39521.39681.39081.3915
05/20/20251.39171.39211.38131.3862
05/21/20251.3861.38891.38461.3857
05/22/20251.38551.38651.37091.3732
05/25/20251.37321.37391.36861.3736
05/26/20251.37361.38361.37221.3813
05/27/20251.3811.38441.38011.3836
05/28/20251.38351.38611.37841.3807
05/29/20251.38091.38291.37141.3739
06/01/20251.37391.3741.36741.3721
06/02/20251.37161.37431.37011.372
06/03/20251.3721.37341.36521.369
06/04/20251.36831.3711.36341.3699
06/05/20251.36891.37161.3661.3702
06/08/20251.36981.3721.36691.37
06/09/20251.36951.37331.36681.3671
06/10/20251.3671.3691.36491.3672
06/11/20251.36721.36761.35991.3605
06/12/20251.36041.3661.35661.3585
06/15/20251.35861.36061.35391.357
06/16/20251.35691.36931.35561.3679
06/17/20251.36771.37031.36341.3694
06/18/20251.36941.37461.36871.37
06/19/20251.37091.37471.36871.3733
06/22/20251.37421.37981.37251.3735
06/23/20251.37361.37381.36781.3724
06/24/20251.37151.37541.37141.3726
06/25/20251.37261.37281.36171.3643
06/26/20251.36431.37581.36271.368
06/29/20251.36851.36991.361.3607
06/30/20251.36061.36671.35911.3645
07/01/20251.36451.36581.35831.3589
07/02/20251.3591.36241.35561.3582
07/03/20251.35791.36171.35661.3601
07/06/20251.35981.36851.35931.3682
07/07/20251.36771.36941.36381.366
07/08/20251.36651.3711.3661.3686
07/09/20251.36841.37081.36551.3655
07/10/20251.36611.3731.36521.369
07/13/20251.36961.37081.3671.3705
07/14/20251.36971.37291.36711.3722
07/15/20251.37231.37551.3681.3682
07/16/20251.36971.37741.36831.3752
07/17/20251.37531.37551.36951.3725
07/20/20251.3721.37341.36771.3693
07/21/20251.36871.37071.36021.3605
07/22/20251.36091.36651.35751.3633
07/23/20251.36151.36651.35941.3638
07/24/20251.36461.37251.36381.3701
07/27/20251.37041.37421.36881.3739
07/28/20251.37371.37881.37311.377
07/29/20251.3771.38441.37581.3828
07/30/20251.38271.38571.38131.3855
07/31/20251.38551.38791.37631.3778
08/03/20251.37791.37941.37581.3778
08/04/20251.37751.3811.37631.3772
08/05/20251.37721.37791.37351.374
08/06/20251.37411.37731.37211.3746
08/07/20251.37461.37631.37251.3756
08/10/20251.37541.37951.37451.3779
08/11/20251.37791.38061.37541.3772
08/12/20251.37731.37821.37511.3759
08/13/20251.37611.38191.37441.3817
08/14/20251.38171.3821.37871.3819
08/17/20251.38171.38311.37831.3802
08/18/20251.38021.38691.37961.3868
08/19/20251.38681.38831.38531.3874
08/20/20251.38741.39121.38681.3911
08/21/20251.3911.39241.38141.3826
08/24/20251.38251.38631.38161.3859
08/25/20251.38581.38681.38221.3839
08/26/20251.38381.38571.37821.379
08/27/20251.3791.37911.37411.3748
08/28/20251.37481.37791.37261.3738
08/31/20251.37371.37621.37321.375
09/01/20251.3751.38141.37451.3782
09/02/20251.3781.38071.37781.3793
09/03/20251.37941.38451.37921.3818
09/04/20251.38181.38541.37581.3826
09/07/20251.38291.38441.37881.3803
09/08/20251.38031.38591.37931.3843
09/09/20251.38461.38691.3831.3863
09/10/20251.38631.3891.38261.3832
09/11/20251.38321.38631.38311.3845
09/14/20251.38431.38451.37671.3777
09/15/20251.37761.37821.37341.3738
09/16/20251.37391.37871.37261.3773
09/17/20251.37731.38091.37651.3796
09/18/20251.37961.38251.37691.3779
09/21/20251.37811.38311.37791.3817
09/22/20251.38181.3851.38111.3835
09/23/20251.38341.39061.38321.3896
09/24/20251.38961.39491.38851.3939
09/25/20251.39351.39581.39251.3941
09/28/20251.39371.39471.39031.3914
09/29/20251.39131.39351.38961.392
09/30/20251.39211.39571.39071.3935
10/01/20251.39351.39861.39321.3967
10/02/20251.39671.39691.39391.395
10/05/20251.39521.39681.39411.3943
10/06/20251.39431.39621.39381.3949
10/07/20251.39481.39711.39311.3952
10/08/20251.39511.40341.39331.4019
10/09/20251.4021.40341.39761.4003
10/12/20251.39991.40391.39831.4036
10/13/20251.40351.4081.40291.4045
10/14/20251.40441.40591.40261.4043
10/15/20251.40431.4061.40221.4054
10/16/20251.40531.40671.40071.4023
10/19/20251.40211.40511.40051.4038
10/20/20251.40361.40651.40031.4022
10/21/20251.40221.40321.39761.3994
10/22/20251.39941.40041.39791.3992
10/23/20251.39911.40391.39731.4002
10/26/20251.40061.4011.3971.399
10/27/20251.3991.40051.39331.3946
10/28/20251.39451.39551.38881.3942
10/29/20251.39451.40141.39261.3984
10/30/20251.39841.40351.39791.401
11/02/20251.4011.40751.40081.4052
11/03/20251.40521.41061.40521.4095
11/04/20251.40951.4141.40911.4108
11/05/20251.41081.41391.4091.4117
11/06/20251.41171.41261.40291.403
11/09/20251.40381.40571.40011.4015
11/10/20251.40151.40411.40011.4008
11/11/20251.40081.40211.3991.4002
11/12/20251.40011.40371.39851.4028
11/13/20251.40281.40451.40141.4026
11/16/20251.40241.40571.40161.405
11/17/20251.4051.40621.39711.3979
11/18/20251.39791.40651.39791.4058
11/19/20251.40581.41071.4041.4101
11/20/20251.41011.4131.40811.4091
11/23/20251.40941.41181.40911.411
11/24/20251.4111.41241.40891.4101
11/25/20251.41011.41041.40341.4041
11/26/20251.40411.40491.40281.4031
11/27/20251.4031.40511.39381.3973
11/30/20251.39731.40011.39541.4001
12/01/20251.40011.40141.39681.3978
12/02/20251.39781.39821.39381.3951
12/03/20251.39511.39771.39251.3957
12/04/20251.39581.3961.38251.3827
12/07/20251.38251.38591.37991.3856
12/08/20251.38561.3861.38231.385
12/09/20251.3851.38711.37841.3795
12/10/20251.37951.38261.37561.3769
12/11/20251.3771.37941.37531.3766
12/14/20251.37671.37881.37471.377
12/15/20251.3771.37811.3731.3755
12/16/20251.37551.37981.37491.3783
12/17/20251.37831.37961.37561.378
12/18/20251.3781.38051.37551.3799
12/21/20251.38011.38041.37351.3752
12/22/20251.37521.37541.36881.3692
12/23/20251.36931.36931.36651.3674
12/24/20251.36741.36781.36731.3676
12/25/20251.36761.36851.36421.3669
12/28/20251.36721.37011.36571.3696
12/29/20251.36961.37081.36781.3698
12/30/20251.36981.37271.36881.3726
12/31/20251.37251.37281.37191.3725