CADGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 17 2024 | 0.583 | 0.0009 | 0.15% | 0.5821 | 0.5834 | 0.5801 | 0 |
Apr 16 2024 | 0.5821 | -0.0007 | -0.11% | 0.5828 | 0.5836 | 0.5799 | 0 |
Apr 15 2024 | 0.5828 | -0.0001 | -0.02% | 0.5833 | 0.584 | 0.5822 | 0 |
Apr 14 2024 | 0.5829 | 0.00 | 0.00% | 0.5829 | 0.5829 | 0.5829 | 0 |
Apr 13 2024 | 0.5829 | 0.00 | 0.00% | 0.5829 | 0.5829 | 0.5829 | 0 |
Apr 12 2024 | 0.5829 | 0.0011 | 0.19% | 0.582 | 0.5847 | 0.5815 | 0 |
Apr 11 2024 | 0.5818 | -0.0009 | -0.15% | 0.5827 | 0.583 | 0.5815 | 0 |
Apr 10 2024 | 0.5827 | 0.0015 | 0.26% | 0.5812 | 0.5832 | 0.5797 | 0 |
Apr 09 2024 | 0.5812 | -0.0009 | -0.16% | 0.5822 | 0.5822 | 0.5799 | 0 |
Apr 08 2024 | 0.5821 | -0.0001 | -0.02% | 0.5823 | 0.5833 | 0.5815 | 0 |
Apr 07 2024 | 0.5822 | -0.0002 | -0.03% | 0.5824 | 0.5826 | 0.5821 | 0 |
Apr 06 2024 | 0.5824 | 0.00 | 0.00% | 0.5824 | 0.5824 | 0.5824 | 0 |
Apr 05 2024 | 0.5824 | -0.0016 | -0.28% | 0.5841 | 0.5844 | 0.5818 | 0 |
Apr 04 2024 | 0.584 | -0.0004 | -0.07% | 0.5845 | 0.5857 | 0.5835 | 0 |
Apr 03 2024 | 0.5844 | -0.0018 | -0.30% | 0.5863 | 0.587 | 0.5839 | 0 |
Apr 02 2024 | 0.5862 | -0.001 | -0.17% | 0.5872 | 0.5874 | 0.5855 | 0 |
Apr 01 2024 | 0.5872 | 0.002 | 0.34% | 0.5852 | 0.5886 | 0.5844 | 0 |
Mar 31 2024 | 0.5852 | 0.0003 | 0.05% | 0.5849 | 0.5854 | 0.5839 | 0 |
Mar 30 2024 | 0.5849 | 0.00 | 0.00% | 0.5849 | 0.5849 | 0.5849 | 0 |
Mar 29 2024 | 0.5849 | -0.0002 | -0.03% | 0.5852 | 0.5863 | 0.5837 | 0 |
Mar 28 2024 | 0.5851 | 0.0017 | 0.30% | 0.5833 | 0.5854 | 0.5826 | 0 |
Mar 27 2024 | 0.5834 | 0.0004 | 0.06% | 0.583 | 0.5838 | 0.582 | 0 |
Mar 26 2024 | 0.583 | 0.0005 | 0.09% | 0.5825 | 0.5838 | 0.5816 | 0 |
Mar 25 2024 | 0.5825 | -0.0007 | -0.13% | 0.5832 | 0.5839 | 0.5817 | 0 |
Mar 24 2024 | 0.5832 | 0.0007 | 0.12% | 0.5825 | 0.5837 | 0.5825 | 0 |
Mar 23 2024 | 0.5825 | 0.00 | 0.00% | 0.5825 | 0.5825 | 0.5825 | 0 |
Mar 22 2024 | 0.5825 | -0.0014 | -0.24% | 0.5838 | 0.5859 | 0.5818 | 0 |
Mar 21 2024 | 0.5839 | 0.0039 | 0.67% | 0.5799 | 0.5844 | 0.5798 | 0 |
Mar 20 2024 | 0.58 | 0.0008 | 0.13% | 0.5791 | 0.5806 | 0.5786 | 0 |
Mar 19 2024 | 0.5792 | -0.0013 | -0.22% | 0.5804 | 0.5814 | 0.5782 | 0 |
Mar 18 2024 | 0.5805 | -0.0015 | -0.26% | 0.5798 | 0.5807 | 0.5793 | 0 |
Mar 17 2024 | 0.582 | 0.00 | 0.00% | 0.582 | 0.582 | 0.582 | 0 |
Mar 16 2024 | 0.582 | 0.00 | 0.00% | 0.582 | 0.582 | 0.582 | 0 |
Mar 15 2024 | 0.582 | 0.0024 | 0.42% | 0.5796 | 0.5824 | 0.5791 | 0 |
Mar 14 2024 | 0.5796 | -0.0005 | -0.09% | 0.5801 | 0.5808 | 0.5788 | 0 |
Mar 13 2024 | 0.5801 | 0.0008 | 0.14% | 0.5792 | 0.5805 | 0.5787 | 0 |
Mar 12 2024 | 0.5793 | 0.0005 | 0.08% | 0.5788 | 0.5808 | 0.5787 | 0 |
Mar 11 2024 | 0.5788 | 0.0019 | 0.33% | 0.577 | 0.5794 | 0.5767 | 0 |
Mar 10 2024 | 0.5769 | 0.0019 | 0.33% | 0.575 | 0.5769 | 0.575 | 0 |
Mar 09 2024 | 0.575 | 0.00 | 0.00% | 0.575 | 0.575 | 0.575 | 0 |
Mar 08 2024 | 0.575 | -0.0051 | -0.88% | 0.58 | 0.5813 | 0.5743 | 0 |
Mar 07 2024 | 0.5801 | -0.001 | -0.17% | 0.5811 | 0.5816 | 0.5794 | 0 |
Mar 06 2024 | 0.5811 | 0.0019 | 0.33% | 0.5792 | 0.5815 | 0.5781 | 0 |
Mar 05 2024 | 0.5792 | -0.0014 | -0.24% | 0.5804 | 0.5808 | 0.5786 | 0 |
Mar 04 2024 | 0.5806 | -0.0013 | -0.22% | 0.5829 | 0.5824 | 0.58 | 0 |
Mar 03 2024 | 0.5819 | 0.00 | 0.00% | 0.5819 | 0.5819 | 0.5819 | 0 |
Mar 02 2024 | 0.5819 | 0.00 | 0.00% | 0.5819 | 0.5819 | 0.5819 | 0 |
Mar 01 2024 | 0.5819 | -0.0016 | -0.28% | 0.5836 | 0.5839 | 0.5817 | 0 |
Feb 29 2024 | 0.5835 | 0.0018 | 0.31% | 0.5816 | 0.5841 | 0.5806 | 0 |
Feb 28 2024 | 0.5817 | -0.001 | -0.17% | 0.5828 | 0.5835 | 0.5813 | 0 |
Feb 27 2024 | 0.5827 | -0.001 | -0.18% | 0.5839 | 0.5849 | 0.5822 | 0 |
Feb 26 2024 | 0.5838 | -0.0004 | -0.07% | 0.5841 | 0.5846 | 0.5825 | 0 |
Feb 25 2024 | 0.5842 | -0.0006 | -0.10% | 0.5848 | 0.5848 | 0.5839 | 0 |
Feb 24 2024 | 0.5848 | 0.00 | 0.00% | 0.5848 | 0.5848 | 0.5848 | 0 |
Feb 23 2024 | 0.5848 | -0.001 | -0.16% | 0.5858 | 0.586 | 0.583 | 0 |
Feb 22 2024 | 0.5858 | -0.0005 | -0.09% | 0.5864 | 0.5876 | 0.5851 | 0 |
Feb 21 2024 | 0.5863 | 0.0005 | 0.09% | 0.5857 | 0.587 | 0.5852 | 0 |
Feb 20 2024 | 0.5857 | -0.0028 | -0.47% | 0.5885 | 0.5891 | 0.5837 | 0 |
Feb 19 2024 | 0.5885 | 0.0002 | 0.03% | 0.5884 | 0.5892 | 0.5876 | 0 |
Feb 18 2024 | 0.5883 | -0.0001 | -0.01% | 0.5884 | 0.5887 | 0.588 | 0 |
Feb 17 2024 | 0.5884 | 0.00 | 0.00% | 0.5884 | 0.5884 | 0.5884 | 0 |
Feb 16 2024 | 0.5884 | -0.001 | -0.17% | 0.5894 | 0.5902 | 0.5878 | 0 |
Feb 15 2024 | 0.5894 | 0.0017 | 0.29% | 0.5876 | 0.5896 | 0.5872 | 0 |
Feb 14 2024 | 0.5877 | 0.0023 | 0.39% | 0.5854 | 0.5892 | 0.5849 | 0 |
Feb 13 2024 | 0.5854 | -0.0032 | -0.55% | 0.5886 | 0.5893 | 0.5842 | 0 |
Feb 12 2024 | 0.5887 | 0.0007 | 0.11% | 0.588 | 0.5897 | 0.5874 | 0 |
Feb 11 2024 | 0.588 | 0.0003 | 0.05% | 0.5877 | 0.5884 | 0.5877 | 0 |
Feb 10 2024 | 0.5877 | 0.00 | 0.00% | 0.5877 | 0.5877 | 0.5877 | 0 |
Feb 09 2024 | 0.5877 | -0.001 | -0.17% | 0.5887 | 0.5909 | 0.587 | 0 |
Feb 08 2024 | 0.5887 | 0.0005 | 0.09% | 0.5883 | 0.5898 | 0.5878 | 0 |
Feb 07 2024 | 0.5882 | 0.0001 | 0.01% | 0.5881 | 0.5887 | 0.5869 | 0 |
Feb 06 2024 | 0.5881 | -0.001 | -0.16% | 0.5891 | 0.5898 | 0.5875 | 0 |
Feb 05 2024 | 0.5891 | 0.001 | 0.17% | 0.5882 | 0.5902 | 0.5876 | 0 |
Feb 04 2024 | 0.5881 | 0.0005 | 0.08% | 0.5876 | 0.5885 | 0.5875 | 0 |
Feb 03 2024 | 0.5876 | 0.00 | 0.00% | 0.5876 | 0.5876 | 0.5876 | 0 |
Feb 02 2024 | 0.5876 | 0.0014 | 0.24% | 0.5862 | 0.5887 | 0.5855 | 0 |
Feb 01 2024 | 0.5862 | -0.0009 | -0.16% | 0.5871 | 0.5888 | 0.5857 | 0 |
Jan 31 2024 | 0.5871 | -0.0007 | -0.12% | 0.5878 | 0.5883 | 0.5861 | 0 |
Jan 30 2024 | 0.5878 | 0.0013 | 0.21% | 0.5865 | 0.5889 | 0.5868 | 0 |
Jan 29 2024 | 0.5865 | 0.0011 | 0.19% | 0.5853 | 0.5869 | 0.5849 | 0 |
Jan 28 2024 | 0.5854 | 0.0007 | 0.11% | 0.5847 | 0.5858 | 0.5847 | 0 |
Jan 27 2024 | 0.5847 | 0.00 | 0.00% | 0.5847 | 0.5847 | 0.5847 | 0 |
Jan 26 2024 | 0.5847 | 0.0009 | 0.15% | 0.5838 | 0.5857 | 0.5833 | 0 |
Jan 25 2024 | 0.5838 | 0.0025 | 0.44% | 0.5813 | 0.5844 | 0.5806 | 0 |
Jan 24 2024 | 0.5813 | -0.0042 | -0.72% | 0.5855 | 0.5852 | 0.5808 | 0 |
Jan 23 2024 | 0.5855 | 0.0017 | 0.29% | 0.5839 | 0.5862 | 0.5825 | 0 |
Jan 22 2024 | 0.5838 | -0.0009 | -0.15% | 0.5862 | 0.5868 | 0.5834 | 0 |
Jan 21 2024 | 0.5847 | 0.00 | 0.00% | 0.5847 | 0.5847 | 0.5847 | 0 |
Jan 20 2024 | 0.5847 | 0.00 | 0.00% | 0.5847 | 0.5847 | 0.5847 | 0 |
Jan 19 2024 | 0.5847 | 0.0014 | 0.24% | 0.5834 | 0.5864 | 0.5832 | 0 |