Dark

CADGBP
Canadian dollar / Pound sterling
forex

Market Open

Jul 8, 2025 9:31:00 AM EDT

0.5397GBP+0.322%(+0.0017)101,195

0.5397Bid 0.5399Ask 0.0001Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	0.53703000	0.53987	0.53640	0.53973000	+0.497%	45,952	0.000%
2025-07-07	0.53840000	0.53875	0.53642	0.53706000	-0.251%	80,140	+0.497%
2025-07-06	0.53795000	0.53850	0.53722	0.53841000	+0.128%	4,324	+0.245%
2025-07-04	0.53895000	0.53962	0.53760	0.53772000	-0.221%	73,143	+0.374%
2025-07-03	0.53910000	0.54058	0.53770	0.53891000	+0.002%	74,576	+0.152%
2025-07-02	0.53309000	0.54036	0.53250	0.53890000	+1.096%	79,417	+0.154%
2025-07-01	0.53516000	0.53516	0.53252	0.53306000	-0.396%	79,585	+1.251%
2025-06-30	0.53250000	0.53660	0.53190	0.53518000	+0.466%	83,867	+0.850%
2025-06-29	0.53218000	0.53270	0.53163	0.53270000	+0.064%	5,258	+1.320%
2025-06-27	0.53394000	0.53432	0.53080	0.53236000	-0.303%	78,357	+1.384%
2025-06-26	0.53263000	0.53428	0.53060	0.53398000	+0.261%	86,285	+1.077%
2025-06-25	0.53501000	0.53556	0.53230	0.53259000	-0.452%	76,047	+1.341%
2025-06-24	0.53762000	0.53801	0.53420	0.53501000	-0.485%	82,742	+0.882%
2025-06-23	0.54158000	0.54228	0.53730	0.53762000	-0.746%	93,892	+0.392%
2025-06-22	0.54187000	0.54208	0.54110	0.54166000	+0.174%	6,934	-0.356%
2025-06-20	0.54170000	0.54181	0.53930	0.54072000	-0.181%	74,405	-0.183%
2025-06-19	0.54419000	0.54438	0.54058	0.54170000	-0.448%	76,669	-0.364%
2025-06-18	0.54408000	0.54519	0.54210	0.54414000	+0.015%	86,578	-0.810%
2025-06-17	0.54292000	0.54612	0.54220	0.54406000	+0.204%	87,586	-0.796%
2025-06-16	0.54321000	0.54336	0.54150	0.54295000	+0.120%	82,170	-0.593%
2025-06-15	0.54230000	0.54230	0.54230	0.54230000	+0.079%	1	-0.474%
2025-06-13	0.53962000	0.54300	0.53930	0.54187000	+0.406%	91,548	-0.395%
2025-06-12	0.53922000	0.54104	0.53810	0.53968000	+0.078%	78,727	+0.009%
2025-06-11	0.54154000	0.54298	0.53890	0.53926000	-0.425%	75,253	+0.087%
2025-06-10	0.53842000	0.54194	0.53800	0.54156000	+0.578%	74,884	-0.338%
2025-06-09	0.53941000	0.54010	0.53520	0.53845000	-0.180%	65,931	+0.238%
2025-06-08	0.53911000	0.53949	0.53890	0.53942000	+0.019%	3,151	+0.057%
2025-06-06	0.53875000	0.54050	0.53840	0.53932000	+0.113%	69,640	+0.076%
2025-06-05	0.53930000	0.53998	0.53790	0.53871000	-0.072%	76,490	+0.189%
2025-06-04	0.53850000	0.53995	0.53790	0.53910000	+0.059%	74,377	+0.117%
2025-06-03	0.53791000	0.53961	0.53750	0.53878000	+0.182%	73,529	+0.176%
2025-06-02	0.54089000	0.54089	0.53760	0.53780000	-0.566%	78,675	+0.359%
2025-06-01	0.53990000	0.54123	0.53982	0.54086000	+0.030%	4,439	-0.209%
2025-05-30	0.53645000	0.54129	0.53580	0.54070000	+0.788%	75,678	-0.179%
2025-05-29	0.53745000	0.53773	0.53590	0.53647000	-0.188%	82,336	+0.608%
2025-05-28	0.53576000	0.53790	0.53500	0.53748000	+0.323%	77,562	+0.419%
2025-05-27	0.53655000	0.53778	0.53490	0.53575000	-0.157%	73,755	+0.743%
2025-05-26	0.53768000	0.53807	0.53606	0.53659000	-0.205%	61,629	+0.585%
2025-05-25	0.53767000	0.53849	0.53723	0.53769000	+0.108%	5,586	+0.379%
2025-05-23	0.53764000	0.53889	0.53530	0.53711000	-0.099%	75,489	+0.488%
2025-05-22	0.53743000	0.53800	0.53590	0.53764000	+0.028%	77,986	+0.389%
2025-05-21	0.53659000	0.53827	0.53460	0.53749000	+0.173%	84,994	+0.417%
2025-05-20	0.53617000	0.53845	0.53520	0.53656000	+0.058%	75,541	+0.591%
2025-05-19	0.53857000	0.53863	0.53470	0.53625000	-0.434%	76,779	+0.649%
2025-05-18	0.53873000	0.53893	0.53830	0.53859000	-0.039%	1,673	+0.212%
2025-05-16	0.53853000	0.53979	0.53760	0.53880000	+0.045%	68,037	+0.173%
2025-05-15	0.53933000	0.53950	0.53650	0.53856000	-0.146%	77,049	+0.217%
2025-05-14	0.53941000	0.53996	0.53740	0.53935000	-0.009%	79,899	+0.070%
2025-05-13	0.54298000	0.54301	0.53833	0.53940000	-0.652%	78,550	+0.061%
2025-05-12	0.54036000	0.54412	0.53960	0.54294000	+0.479%	86,756	-0.591%
2025-05-11	0.54186000	0.54190	0.53990	0.54035000	+0.265%	5,478	-0.115%
2025-05-09	0.54241000	0.54310	0.53850	0.53892000	-0.649%	66,076	+0.150%
2025-05-08	0.54371000	0.54398	0.53940	0.54244000	-0.235%	85,256	-0.500%
2025-05-07	0.54376000	0.54423	0.54160	0.54372000	+0.002%	81,328	-0.734%
2025-05-06	0.54426000	0.54473	0.54040	0.54371000	-0.103%	82,606	-0.732%
2025-05-05	0.54502000	0.54546	0.54270	0.54427000	-0.138%	75,699	-0.834%
2025-05-04	0.54578000	0.54599	0.54470	0.54502000	+0.031%	4,345	-0.971%
2025-05-02	0.54345000	0.54604	0.54290	0.54485000	+0.258%	77,829	-0.940%
2025-05-01	0.54416000	0.54556	0.54123	0.54345000	-0.127%	74,844	-0.685%
2025-04-30	0.53919000	0.54451	0.53880	0.54414000	+0.907%	77,285	-0.810%
2025-04-29	0.53804000	0.53979	0.53730	0.53925000	+0.223%	76,843	+0.089%
2025-04-28	0.54238000	0.54241	0.53727	0.53805000	-0.802%	76,628	+0.312%
2025-04-27	0.54160000	0.54257	0.54114	0.54240000	+0.074%	5,113	-0.492%
2025-04-25	0.54146000	0.54263	0.54040	0.54200000	+0.098%	70,895	-0.419%
2025-04-24	0.54324000	0.54374	0.54010	0.54147000	-0.329%	80,299	-0.321%
2025-04-23	0.54399000	0.54478	0.54170	0.54326000	-0.120%	96,103	-0.650%
2025-04-22	0.54017000	0.54520	0.53930	0.54391000	+0.698%	95,137	-0.769%
2025-04-21	0.54316000	0.54316	0.53872	0.54014000	-0.563%	84,702	-0.076%
2025-04-20	0.54305000	0.54384	0.54260	0.54320000	-0.253%	6,511	-0.639%
2025-04-17	0.54520000	0.54584	0.54320	0.54458000	-0.105%	78,263	-0.891%
2025-04-16	0.54138000	0.54521	0.54020	0.54515000	+0.678%	97,996	-0.994%
2025-04-15	0.54238000	0.54243	0.54050	0.54148000	-0.837%	22,983	-0.323%
2025-04-14	0.55073000	0.55088	0.54520	0.54605000	-0.850%	105,478	-1.157%
2025-04-13	0.55036000	0.55154	0.54948	0.55073000	+0.005%	7,868	-1.997%
2025-04-11	0.55158000	0.55213	0.54770	0.55070000	-0.129%	120,352	-1.992%
2025-04-10	0.55278000	0.55372	0.54860	0.55141000	-0.241%	124,823	-2.118%
2025-04-09	0.54850000	0.55592	0.54660	0.55274000	+0.768%	130,765	-2.354%
2025-04-08	0.55146000	0.55349	0.54773	0.54853000	-0.548%	120,833	-1.604%
2025-04-07	0.54381000	0.55293	0.54280	0.55155000	+1.462%	130,810	-2.143%
2025-04-06	0.54520000	0.54703	0.54285	0.54360000	-0.242%	11,401	-0.712%
2025-04-04	0.54239000	0.54621	0.53950	0.54492000	+0.465%	114,156	-0.952%
2025-04-03	0.53911000	0.54314	0.53570	0.54240000	+0.655%	110,527	-0.492%
2025-04-02	0.54133000	0.54161	0.53572	0.53887000	-0.462%	87,027	+0.160%
2025-04-01	0.53780000	0.54140	0.53700	0.54137000	+0.669%	81,487	-0.303%
2025-03-31	0.53987000	0.53992	0.53700	0.53777000	-0.413%	84,261	+0.364%
2025-03-30	0.53937000	0.54030	0.53912	0.54000000	+0.180%	6,908	-0.050%
2025-03-28	0.53964000	0.54112	0.53820	0.53903000	-0.050%	70,727	+0.130%
2025-03-27	0.54310000	0.54329	0.53790	0.53930000	-0.709%	80,703	+0.080%
2025-03-26	0.54115000	0.54495	0.54070	0.54315000	+0.397%	80,796	-0.630%
2025-03-25	0.54049000	0.54126	0.53900	0.54100000	+0.102%	72,213	-0.235%
2025-03-24	0.53969000	0.54203	0.53790	0.54045000	+0.132%	77,077	-0.133%
2025-03-23	0.53650000	0.54024	0.53650	0.53974000	+0.206%	4,228	-0.002%
2025-03-21	0.53836000	0.54037	0.53790	0.53863000	+0.054%	70,439	+0.204%
2025-03-20	0.53658000	0.53896	0.53560	0.53834000	+0.328%	78,968	+0.258%
2025-03-19	0.53785000	0.53903	0.53430	0.53658000	-0.234%	76,476	+0.587%
2025-03-18	0.53857000	0.54063	0.53690	0.53784000	-0.136%	73,662	+0.351%
2025-03-17	0.53860000	0.53878	0.53830	0.53857000	+0.085%	3,089	+0.215%
2025-03-16	0.53670000	0.53838	0.53670	0.53811000	+0.112%	5,068	+0.301%
2025-03-14	0.53488000	0.53870	0.53440	0.53751000	+0.482%	86,326	+0.413%
2025-03-13	0.53710000	0.53784	0.53290	0.53493000	-0.398%	90,941	+0.897%
2025-03-12	0.53514000	0.53726	0.53390	0.53707000	+0.363%	89,661	+0.495%
2025-03-11	0.53831000	0.53836	0.53242	0.53513000	-0.572%	100,036	+0.860%
2025-03-10	0.53787000	0.54030	0.53540	0.53821000	+0.054%	95,355	+0.282%
2025-03-09	0.53860000	0.53860	0.53729	0.53792000	-0.033%	7,083	+0.336%
2025-03-07	0.54297000	0.54308	0.53680	0.53810000	-0.888%	94,661	+0.303%
2025-03-06	0.54094000	0.54399	0.53940	0.54292000	+0.364%	102,917	-0.588%
2025-03-05	0.54272000	0.54286	0.53860	0.54095000	-0.344%	107,525	-0.226%
2025-03-04	0.54308000	0.54550	0.53870	0.54282000	-0.063%	109,854	-0.569%
2025-03-03	0.54931000	0.55030	0.54180	0.54316000	-1.114%	96,323	-0.631%
2025-03-02	0.54922000	0.54991	0.54908	0.54928000	+0.056%	4,039	-1.739%
2025-02-28	0.54947000	0.55151	0.54870	0.54897000	-0.089%	89,003	-1.683%
2025-02-27	0.54993000	0.55094	0.54810	0.54946000	-0.082%	89,467	-1.771%
2025-02-26	0.55171000	0.55222	0.54830	0.54991000	-0.330%	86,806	-1.851%
2025-02-25	0.55500000	0.55572	0.55089	0.55173000	-0.604%	85,112	-2.175%
2025-02-24	0.55627000	0.55739	0.55390	0.55508000	-0.210%	85,318	-2.765%
2025-02-23	0.55545000	0.55628	0.55519	0.55625000	+0.077%	2,810	-2.970%
2025-02-21	0.55673000	0.55786	0.55560	0.55582000	-0.162%	78,469	-2.895%
2025-02-20	0.55770000	0.55862	0.55614	0.55672000	-0.229%	80,060	-3.052%
2025-02-19	0.55815000	0.55971	0.55743	0.55800000	-0.022%	77,096	-3.274%
2025-02-18	0.55850000	0.55962	0.55697	0.55812000	-0.064%	76,409	-3.295%
2025-02-17	0.56029000	0.56075	0.55750	0.55848000	-0.305%	68,614	-3.357%
2025-02-16	0.55974000	0.56041	0.55933	0.56019000	+0.111%	3,728	-3.652%
2025-02-14	0.56060000	0.56188	0.55900	0.55957000	-0.216%	78,201	-3.546%
2025-02-13	0.56159000	0.56228	0.55930	0.56078000	-0.139%	92,878	-3.754%
2025-02-12	0.56205000	0.56368	0.56085	0.56156000	-0.100%	86,127	-3.887%
2025-02-11	0.56422000	0.56564	0.56170	0.56212000	-0.374%	75,391	-3.983%
2025-02-10	0.56306000	0.56517	0.56100	0.56423000	+0.211%	79,931	-4.342%
2025-02-09	0.56218000	0.56305	0.56011	0.56304000	-0.101%	4,452	-4.140%
2025-02-07	0.56202000	0.56457	0.55949	0.56361000	+0.272%	81,389	-4.237%
2025-02-06	0.55869000	0.56344	0.55760	0.56208000	+0.623%	83,166	-3.976%
2025-02-05	0.55892000	0.56005	0.55760	0.55860000	-0.063%	86,363	-3.378%
2025-02-04	0.55760000	0.56008	0.55620	0.55895000	+0.222%	94,911	-3.439%
2025-02-03	0.55293000	0.55816	0.55030	0.55771000	+0.874%	117,669	-3.224%
2025-02-02	0.55138000	0.55303	0.55008	0.55288000	-0.262%	6,559	-2.378%
2025-01-31	0.55538000	0.55813	0.55410	0.55433000	-0.166%	92,466	-2.634%
2025-01-30	0.55754000	0.55844	0.55140	0.55525000	-0.416%	84,496	-2.795%
2025-01-29	0.55790000	0.55875	0.55590	0.55757000	-0.086%	86,600	-3.200%
2025-01-28	0.55765000	0.55953	0.55730	0.55805000	+0.115%	80,430	-3.283%
2025-01-27	0.55832000	0.55900	0.55550	0.55741000	-0.081%	94,441	-3.172%
2025-01-26	0.55736000	0.55810	0.55732	0.55786000	-0.036%	3,245	-3.250%
2025-01-24	0.56297000	0.56319	0.55780	0.55806000	-0.877%	80,033	-3.285%
2025-01-23	0.56414000	0.56504	0.56110	0.56300000	-0.190%	82,014	-4.133%
2025-01-22	0.56509000	0.56666	0.56310	0.56407000	-0.181%	80,781	-4.315%
2025-01-21	0.56336000	0.56622	0.56247	0.56509000	-0.323%	93,621	-4.488%
2025-01-20	0.56740000	0.56910	0.56605	0.56692000	-0.115%	80,362	-4.796%
2025-01-19	0.56679000	0.56774	0.56673	0.56757000	+0.012%	2,738	-4.905%
2025-01-17	0.56768000	0.57056	0.56687	0.56750000	-0.048%	76,528	-4.893%
2025-01-16	0.57016000	0.57078	0.56666	0.56777000	-0.419%	79,308	-4.939%
2025-01-15	0.57081000	0.57225	0.56760	0.57016000	-0.067%	81,938	-5.337%
2025-01-14	0.56943000	0.57244	0.56840	0.57054000	+0.306%	87,029	-5.400%
2025-01-13	0.56806000	0.57272	0.56770	0.56880000	+0.086%	91,699	-5.111%
2025-01-12	0.56706000	0.56833	0.56706	0.56831000	+0.153%	2,627	-5.029%
2025-01-10	0.56458000	0.56823	0.56293	0.56744000	+0.519%	79,023	-4.883%
2025-01-09	0.56383000	0.56720	0.56340	0.56451000	+0.315%	63,421	-4.390%
2025-01-08	0.55835000	0.56353	0.55760	0.56274000	+0.875%	81,813	-4.089%
2025-01-07	0.55734000	0.55858	0.55550	0.55786000	+0.095%	75,747	-3.250%
2025-01-06	0.55741000	0.55942	0.55520	0.55733000	-0.005%	81,819	-3.158%
2025-01-05	0.55663000	0.55736	0.55607	0.55736000	+0.083%	2,867	-3.163%
2025-01-03	0.56093000	0.56110	0.55630	0.55690000	-0.678%	66,176	-3.083%
2025-01-02	0.55556000	0.56149	0.55400	0.56070000	+0.914%	78,431	-3.740%
2025-01-01	0.55520000	0.55587	0.55416	0.55562000	+0.094%	3,691	-2.860%
2024-12-31	0.55512000	0.55551	0.55340	0.55510000	-0.025%	58,889	-2.769%
2024-12-30	0.55185000	0.55580	0.55130	0.55524000	+0.609%	73,098	-2.793%
2024-12-29	0.55070000	0.55192	0.55070	0.55188000	+0.145%	2,041	-2.202%
2024-12-27	0.55381000	0.55531	0.55070	0.55108000	-0.493%	70,453	-2.060%
2024-12-26	0.55520000	0.55546	0.55330	0.55381000	-0.270%	62,277	-2.542%
2024-12-25	0.55470000	0.57620	0.53610	0.55531000	+0.020%	5,377	-2.806%
2024-12-24	0.55492000	0.55589	0.55190	0.55520000	+0.072%	61,629	-2.786%
2024-12-23	0.55381000	0.55581	0.55240	0.55480000	+0.161%	77,808	-2.716%
2024-12-22	0.55316000	0.55392	0.55301	0.55391000	+0.127%	2,879	-2.560%
2024-12-20	0.55535000	0.55655	0.55220	0.55321000	-0.412%	81,591	-2.437%
2024-12-19	0.55005000	0.55613	0.54810	0.55550000	+0.972%	88,513	-2.839%
2024-12-18	0.54968000	0.55139	0.54825	0.55015000	+0.073%	84,406	-1.894%
2024-12-17	0.55310000	0.55347	0.54870	0.54975000	-0.642%	76,197	-1.823%
2024-12-16	0.55675000	0.55679	0.55290	0.55330000	-0.595%	70,835	-2.453%
2024-12-15	0.55615000	0.55691	0.55615	0.55661000	-0.052%	2,829	-3.033%
2024-12-13	0.55463000	0.55711	0.55410	0.55690000	+0.384%	68,170	-3.083%
2024-12-12	0.55355000	0.55582	0.55280	0.55477000	+0.215%	85,652	-2.711%
2024-12-11	0.55228000	0.55531	0.55153	0.55358000	+0.292%	80,099	-2.502%
2024-12-10	0.55336000	0.55418	0.55163	0.55197000	-0.244%	72,009	-2.218%
2024-12-09	0.55449000	0.55542	0.55290	0.55332000	-0.182%	72,907	-2.456%
2024-12-08	0.55373000	0.55447	0.55329	0.55433000	+0.042%	2,861	-2.634%
2024-12-06	0.55892000	0.55914	0.55359	0.55410000	-0.864%	75,450	-2.593%
2024-12-05	0.55933000	0.55946	0.55770	0.55893000	-0.091%	65,633	-3.435%
2024-12-04	0.56090000	0.56227	0.55840	0.55944000	-0.207%	75,993	-3.523%
2024-12-03	0.56271000	0.56337	0.56000	0.56060000	-0.315%	69,635	-3.723%
2024-12-02	0.56140000	0.56304	0.56010	0.56237000	+0.110%	86,810	-4.026%
2024-12-01	0.56083000	0.56188	0.56048	0.56175000	+0.347%	3,270	-3.920%
2024-11-29	0.56211000	0.56301	0.55950	0.55981000	-0.432%	86,463	-3.587%
2024-11-28	0.56317000	0.56435	0.56150	0.56224000	-0.014%	67,805	-4.004%
2024-11-27	0.56590000	0.56606	0.56130	0.56232000	-0.622%	87,790	-4.017%
2024-11-26	0.56397000	0.56713	0.56230	0.56584000	-0.019%	94,097	-4.614%
2024-11-25	0.56830000	0.56964	0.56490	0.56595000	-0.971%	36,125	-4.633%
2024-11-22	0.56853000	0.57203	0.56820	0.57150000	+0.581%	86,708	-5.559%
2024-11-21	0.56561000	0.56925	0.56520	0.56820000	+0.449%	84,239	-5.011%
2024-11-20	0.56541000	0.56577	0.56479	0.56566000	+0.218%	8,375	-4.584%
2024-11-19	0.56471000	0.56504	0.56420	0.56443000	+0.350%	8,971	-4.376%
2024-11-18	0.56275000	0.56300	0.56193	0.56246000	-0.016%	8,488	-4.041%
2024-11-17	0.56127000	0.56277	0.56126	0.56255000	+0.087%	3,089	-4.057%
2024-11-15	0.56280000	0.56304	0.56180	0.56206000	+0.105%	7,344	-3.973%
2024-11-14	0.56200000	0.56252	0.56090	0.56147000	-0.112%	12,778	-3.872%
2024-11-13	0.56216000	0.56240	0.56120	0.56210000	-0.151%	9,280	-3.980%
2024-11-12	0.56293000	0.56303	0.56167	0.56295000	+0.893%	9,503	-4.125%
2024-11-11	0.55807000	0.55817	0.55725	0.55797000	+0.250%	8,113	-3.269%
2024-11-10	0.55575000	0.55675	0.55575	0.55658000	+0.097%	2,471	-3.027%
2024-11-08	0.55536000	0.55735	0.55450	0.55604000	+0.126%	75,802	-2.933%
2024-11-07	0.55674000	0.55819	0.55430	0.55534000	-0.203%	89,856	-2.811%
2024-11-06	0.55572000	0.55950	0.55480	0.55647000	+0.393%	117,605	-3.008%
2024-11-05	0.55532000	0.55538	0.55370	0.55429000	-0.173%	70,214	-2.627%
2024-11-04	0.55428000	0.55614	0.55270	0.55525000	+0.121%	74,848	-2.795%
2024-11-03	0.55303000	0.55462	0.55296	0.55458000	+0.157%	3,069	-2.678%
2024-11-01	0.55644000	0.55695	0.55250	0.55371000	-0.485%	72,753	-2.525%
2024-10-31	0.55478000	0.55918	0.55240	0.55641000	+0.299%	81,729	-2.998%
2024-10-30	0.55215000	0.55512	0.55060	0.55475000	+0.435%	77,579	-2.708%
2024-10-29	0.55484000	0.55527	0.55155	0.55235000	-0.458%	69,320	-2.285%
2024-10-28	0.55528000	0.55591	0.55310	0.55489000	-0.076%	64,980	-2.732%
2024-10-27	0.55520000	0.55536	0.55463	0.55531000	+0.038%	3,395	-2.806%
2024-10-25	0.55630000	0.55715	0.55460	0.55510000	-0.198%	64,232	-2.769%
2024-10-24	0.55951000	0.55973	0.55568	0.55620000	-0.586%	72,253	-2.961%
2024-10-23	0.55740000	0.55969	0.55650	0.55948000	+0.391%	79,152	-3.530%
2024-10-22	0.55650000	0.55879	0.55530	0.55730000	+0.144%	74,570	-3.153%
2024-10-21	0.55520000	0.55694	0.55460	0.55650000	+0.247%	71,729	-3.013%
2024-10-20	0.55450000	0.55524	0.55450	0.55513000	+0.038%	2,181	-2.774%
2024-10-18	0.55671000	0.55700	0.55440	0.55492000	-0.352%	67,384	-2.737%
2024-10-17	0.55964000	0.55981	0.55650	0.55688000	-0.470%	79,082	-3.080%
2024-10-16	0.55518000	0.56025	0.55460	0.55951000	+0.751%	76,362	-3.535%
2024-10-15	0.55468000	0.55549	0.55200	0.55534000	+0.171%	77,335	-2.811%
2024-10-14	0.55620000	0.55626	0.55410	0.55439000	-0.218%	72,657	-2.644%
2024-10-13	0.55560000	0.55560	0.55560	0.55560000	-0.018%	1	-2.856%
2024-10-11	0.55697000	0.55729	0.55480	0.55570000	-0.226%	65,234	-2.874%
2024-10-10	0.55802000	0.55835	0.55560	0.55696000	-0.217%	83,370	-3.094%
2024-10-09	0.55899000	0.56034	0.55741	0.55817000	-0.191%	82,532	-3.304%
2024-10-08	0.56090000	0.56101	0.55820	0.55924000	-0.323%	89,738	-3.489%
2024-10-07	0.56102000	0.56340	0.56040	0.56105000	+0.005%	89,379	-3.800%
2024-10-06	0.56100000	0.56215	0.56070	0.56102000	+0.021%	4,763	-3.795%
2024-10-04	0.56211000	0.56304	0.55960	0.56090000	-0.210%	89,068	-3.774%
2024-10-03	0.55821000	0.56427	0.55770	0.56208000	+0.710%	97,629	-3.976%
2024-10-02	0.55817000	0.55986	0.55710	0.55812000	-0.016%	88,342	-3.295%
2024-10-01	0.55261000	0.55897	0.55200	0.55821000	+1.010%	95,988	-3.311%
2024-09-30	0.55303000	0.55370	0.55080	0.55263000	-0.076%	87,559	-2.334%
2024-09-29	0.55275000	0.55322	0.55260	0.55305000	+0.081%	4,254	-2.408%
2024-09-27	0.55327000	0.55470	0.55210	0.55260000	-0.121%	85,341	-2.329%
2024-09-26	0.55670000	0.55704	0.55250	0.55327000	-0.666%	74,146	-2.447%
2024-09-25	0.55488000	0.55713	0.55440	0.55698000	+0.380%	74,122	-3.097%
2024-09-24	0.55360000	0.55533	0.55280	0.55487000	+0.228%	85,054	-2.729%
2024-09-23	0.55369000	0.55581	0.55280	0.55361000	-0.009%	81,767	-2.507%
2024-09-22	0.55337000	0.55371	0.55302	0.55366000	+0.192%	3,503	-2.516%
2024-09-20	0.55508000	0.55537	0.55250	0.55260000	-0.456%	85,316	-2.329%
2024-09-19	0.55653000	0.55708	0.55440	0.55513000	-0.243%	98,488	-2.774%
2024-09-18	0.55862000	0.55921	0.55480	0.55648000	-0.383%	91,416	-3.010%
2024-09-17	0.55708000	0.55921	0.55570	0.55862000	+0.276%	80,796	-3.382%
2024-09-16	0.56061000	0.56061	0.55630	0.55708000	-0.637%	76,511	-3.114%
2024-09-15	0.55983000	0.56066	0.55965	0.56065000	-0.009%	3,575	-3.731%
2024-09-13	0.56087000	0.56102	0.55950	0.56070000	-0.032%	77,424	-3.740%
2024-09-12	0.56478000	0.56508	0.56050	0.56088000	-0.692%	73,769	-3.771%
2024-09-11	0.56168000	0.56505	0.56060	0.56479000	+0.557%	86,345	-4.437%
2024-09-10	0.56396000	0.56425	0.56100	0.56166000	-0.413%	83,065	-3.904%
2024-09-09	0.56139000	0.56418	0.56080	0.56399000	+0.465%	82,588	-4.301%
2024-09-08	0.56102000	0.56142	0.56058	0.56138000	+0.103%	4,116	-3.857%
2024-09-06	0.56216000	0.56380	0.56020	0.56080000	-0.235%	82,490	-3.757%
2024-09-05	0.56312000	0.56319	0.56100	0.56212000	-0.176%	84,071	-3.983%
2024-09-04	0.56299000	0.56363	0.56150	0.56311000	+0.021%	90,029	-4.152%
2024-09-03	0.56374000	0.56412	0.56150	0.56299000	-0.128%	89,389	-4.132%
2024-09-02	0.56440000	0.56463	0.56290	0.56371000	-0.135%	60,095	-4.254%
2024-09-01	0.56387000	0.56461	0.56373	0.56447000	+0.011%	3,317	-4.383%
2024-08-30	0.56305000	0.56543	0.56200	0.56441000	+0.243%	80,645	-4.373%
2024-08-29	0.56238000	0.56444	0.56150	0.56304000	+0.119%	86,099	-4.140%
2024-08-28	0.56097000	0.56327	0.56050	0.56237000	+0.259%	84,701	-4.026%
2024-08-27	0.56210000	0.56251	0.55980	0.56092000	-0.231%	81,576	-3.778%
2024-08-26	0.56016000	0.56269	0.55980	0.56222000	+0.370%	82,228	-4.000%
2024-08-25	0.55931000	0.56041	0.55910	0.56015000	+0.009%	4,339	-3.645%
2024-08-23	0.56125000	0.56174	0.55930	0.56010000	-0.191%	80,991	-3.637%
2024-08-22	0.56210000	0.56266	0.56000	0.56117000	-0.190%	83,194	-3.821%
2024-08-21	0.56330000	0.56453	0.56100	0.56224000	-0.201%	85,598	-4.004%
2024-08-20	0.56460000	0.56523	0.56080	0.56337000	-0.232%	79,040	-4.196%
2024-08-19	0.56461000	0.56520	0.56340	0.56468000	+0.014%	79,708	-4.418%
2024-08-18	0.56412000	0.56479	0.56392	0.56460000	+0.018%	3,335	-4.405%
2024-08-16	0.56616000	0.56680	0.56350	0.56450000	-0.293%	72,625	-4.388%
2024-08-15	0.56838000	0.56874	0.56590	0.56616000	-0.389%	82,083	-4.668%
2024-08-14	0.56696000	0.56866	0.56650	0.56837000	+0.265%	87,067	-5.039%
2024-08-13	0.56982000	0.56991	0.56620	0.56687000	-0.504%	87,935	-4.788%
2024-08-12	0.57099000	0.57139	0.56880	0.56974000	-0.207%	84,249	-5.267%
2024-08-11	0.56970000	0.57097	0.56967	0.57092000	+0.074%	3,370	-5.463%
2024-08-09	0.57109000	0.57174	0.56980	0.57050000	-0.070%	60,534	-5.394%
2024-08-08	0.57349000	0.57434	0.56980	0.57090000	-0.434%	75,161	-5.460%
2024-08-07	0.57160000	0.57348	0.57060	0.57339000	+0.282%	84,032	-5.870%
2024-08-06	0.56635000	0.57238	0.56580	0.57178000	+0.946%	94,317	-5.605%
2024-08-05	0.56310000	0.56709	0.56240	0.56642000	+0.568%	112,294	-4.712%
2024-08-04	0.56217000	0.56352	0.56212	0.56322000	+0.075%	6,143	-4.171%
2024-08-02	0.56595000	0.56745	0.56230	0.56280000	-0.551%	73,679	-4.099%
2024-08-01	0.56343000	0.56710	0.56270	0.56592000	+0.446%	76,551	-4.628%
2024-07-31	0.56243000	0.56477	0.56170	0.56341000	+0.176%	71,675	-4.203%
2024-07-30	0.56115000	0.56321	0.56090	0.56242000	+0.230%	58,976	-4.034%
2024-07-29	0.56170000	0.56408	0.56070	0.56113000	-0.139%	60,983	-3.814%
2024-07-28	0.56168000	0.56230	0.56115	0.56191000	+0.073%	3,462	-3.947%
2024-07-26	0.56284000	0.56297	0.56080	0.56150000	-0.238%	54,918	-3.877%
2024-07-25	0.56128000	0.56298	0.56000	0.56284000	+0.276%	71,467	-4.106%
2024-07-24	0.56220000	0.56297	0.55980	0.56129000	-0.165%	63,138	-3.841%
2024-07-23	0.56180000	0.56367	0.56150	0.56222000	+0.055%	56,875	-4.000%
2024-07-22	0.56390000	0.56414	0.56160	0.56191000	-0.376%	60,552	-3.947%
2024-07-21	0.56385000	0.56417	0.56336	0.56403000	+0.005%	3,956	-4.308%
2024-07-19	0.56347000	0.56490	0.56260	0.56400000	+0.124%	47,598	-4.303%
2024-07-18	0.56193000	0.56380	0.56140	0.56330000	+0.238%	61,727	-4.184%
2024-07-17	0.56361000	0.56390	0.56060	0.56196000	-0.316%	56,539	-3.956%
2024-07-16	0.56350000	0.56426	0.56290	0.56374000	+0.009%	58,178	-4.259%
2024-07-15	0.56499000	0.56520	0.56240	0.56369000	-0.234%	60,038	-4.251%
2024-07-14	0.56481000	0.56515	0.56424	0.56501000	+0.126%	3,387	-4.474%
2024-07-12	0.56787000	0.56879	0.56380	0.56430000	-0.634%	55,999	-4.354%
2024-07-11	0.57119000	0.57123	0.56740	0.56790000	-0.543%	61,490	-4.960%
2024-07-10	0.57330000	0.57364	0.57100	0.57100000	-0.441%	49,214	-5.476%
2024-07-09	0.57245000	0.57383	0.57140	0.57353000	+0.185%	52,549	-5.893%
2024-07-08	0.57241000	0.57269	0.57050	0.57247000	+0.009%	51,251	-5.719%
2024-07-07	0.57235000	0.57265	0.57174	0.57242000	+0.126%	3,283	-5.711%
2024-07-05	0.57576000	0.57585	0.57160	0.57170000	-0.707%	53,368	-5.592%
2024-07-04	0.57510000	0.57620	0.57470	0.57577000	+0.117%	42,689	-6.259%
2024-07-03	0.57619000	0.57641	0.57407	0.57510000	-0.189%	43,810	-6.150%
2024-07-02	0.57556000	0.57681	0.57470	0.57619000	+0.108%	53,673	-6.328%
2024-07-01	0.57790000	0.57813	0.57415	0.57557000	-0.445%	56,565	-6.227%
2024-06-30	0.57766000	0.57831	0.57733	0.57814000	+0.014%	3,330	-6.644%
2024-06-28	0.57724000	0.57879	0.57611	0.57806000	+0.140%	56,388	-6.631%
2024-06-27	0.57808000	0.57850	0.57640	0.57725000	-0.140%	55,877	-6.500%
2024-06-26	0.57704000	0.57863	0.57650	0.57806000	+0.175%	55,741	-6.631%
2024-06-25	0.57710000	0.57873	0.57600	0.57705000	-0.038%	52,062	-6.467%
2024-06-24	0.57747000	0.57779	0.57610	0.57727000	-0.035%	55,554	-6.503%
2024-06-23	0.57719000	0.57773	0.57710	0.57747000	-0.007%	2,841	-6.535%
2024-06-21	0.57714000	0.57820	0.57660	0.57751000	+0.059%	50,131	-6.542%
2024-06-20	0.57350000	0.57719	0.57310	0.57717000	+0.640%	54,537	-6.487%
2024-06-19	0.57367000	0.57396	0.57210	0.57350000	-0.028%	47,354	-5.888%
2024-06-18	0.57348000	0.57452	0.57280	0.57366000	+0.031%	60,462	-5.915%
2024-06-17	0.57395000	0.57459	0.57260	0.57348000	-0.092%	55,121	-5.885%
2024-06-16	0.57278000	0.57417	0.57278	0.57401000	+0.023%	3,280	-5.972%
2024-06-14	0.57042000	0.57411	0.57000	0.57388000	+0.607%	60,328	-5.951%
2024-06-13	0.56947000	0.57062	0.56850	0.57042000	+0.167%	63,102	-5.380%
2024-06-12	0.57060000	0.57101	0.56770	0.56947000	-0.200%	67,689	-5.222%
2024-06-11	0.57099000	0.57153	0.56920	0.57061000	-0.061%	59,572	-5.412%
2024-06-10	0.57094000	0.57199	0.56990	0.57096000	+0.009%	61,529	-5.470%
2024-06-09	0.57064000	0.57106	0.57032	0.57091000	-0.068%	3,322	-5.461%
2024-06-07	0.57185000	0.57297	0.56999	0.57130000	-0.100%	59,746	-5.526%
2024-06-06	0.57089000	0.57209	0.57050	0.57187000	+0.173%	55,554	-5.620%
2024-06-05	0.57240000	0.57273	0.57000	0.57088000	-0.266%	56,224	-5.456%
2024-06-04	0.57276000	0.57308	0.57090	0.57240000	-0.058%	61,849	-5.708%
2024-06-03	0.57606000	0.57672	0.57230	0.57273000	-0.580%	58,848	-5.762%
2024-06-02	0.57503000	0.57609	0.57503	0.57607000	+0.047%	2,974	-6.308%
2024-05-31	0.57407000	0.57684	0.57370	0.57580000	+0.307%	54,736	-6.264%
2024-05-30	0.57406000	0.57465	0.57270	0.57404000	-0.010%	54,950	-5.977%
2024-05-29	0.57429000	0.57436	0.57300	0.57410000	-0.030%	55,663	-5.987%
2024-05-28	0.57443000	0.57492	0.57300	0.57427000	-0.028%	52,557	-6.015%
2024-05-27	0.57441000	0.57600	0.57360	0.57443000	+0.003%	43,307	-6.041%
2024-05-26	0.57382000	0.57450	0.57373	0.57441000	-0.012%	2,120	-6.037%
2024-05-24	0.57363000	0.57509	0.57260	0.57448000	+0.188%	51,063	-6.049%
2024-05-23	0.57418000	0.57533	0.57300	0.57340000	-0.105%	58,290	-5.872%
2024-05-22	0.57660000	0.57692	0.57370	0.57400000	-0.465%	57,585	-5.970%
2024-05-21	0.57748000	0.57754	0.57530	0.57668000	-0.090%	52,378	-6.407%
2024-05-20	0.57826000	0.57873	0.57690	0.57720000	-0.182%	50,607	-6.492%
2024-05-19	0.57787000	0.57851	0.57787	0.57825000	-0.010%	1,997	-6.661%
2024-05-17	0.57960000	0.57995	0.57760	0.57831000	-0.217%	47,123	-6.671%
2024-05-16	0.57950000	0.58001	0.57840	0.57957000	+0.064%	53,770	-6.874%
2024-05-15	0.58195000	0.58237	0.57900	0.57920000	-0.474%	58,021	-6.815%
2024-05-14	0.58251000	0.58431	0.58120	0.58196000	-0.058%	56,338	-7.257%
2024-05-13	0.58380000	0.58402	0.58170	0.58230000	-0.257%	54,254	-7.311%
2024-05-12	0.58370000	0.58412	0.58340	0.58380000	-0.009%	2,485	-7.549%
2024-05-10	0.58367000	0.58540	0.58250	0.58385000	+0.077%	52,954	-7.557%
2024-05-09	0.58290000	0.58523	0.58260	0.58340000	+0.072%	60,045	-7.485%
2024-05-08	0.58239000	0.58346	0.58140	0.58298000	+0.098%	57,289	-7.419%
2024-05-07	0.58240000	0.58329	0.58100	0.58241000	-0.005%	56,174	-7.328%
2024-05-06	0.58235000	0.58380	0.58060	0.58244000	+0.017%	55,280	-7.333%
2024-05-05	0.58290000	0.58290	0.58182	0.58234000	+0.019%	1,851	-7.317%
2024-05-03	0.58344000	0.58358	0.58100	0.58223000	-0.209%	57,025	-7.300%
2024-05-02	0.58120000	0.58450	0.58090	0.58345000	+0.437%	61,272	-7.493%
2024-05-01	0.58109000	0.58225	0.58040	0.58091000	-0.033%	56,338	-7.089%

.dark-mode .QMkfck{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QMkfck{ color: #333333; background-color: white; border: 2px solid #333333; }CADGBPCanadian dollar / Pound sterlingforex

CADGBP
Canadian dollar / Pound sterling
forex