Market USD / CAD
Identifier on Kraken: ZUSDZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
1.3845 CAD |
857,421.6791 USD |
1.3837 CAD |
1.3817 CAD |
1.3866 CAD |
1.3840 CAD |
| 2026-01-07 |
1.3789 CAD |
1,324,095.2443 USD |
1.3782 CAD |
1.3753 CAD |
1.3813 CAD |
1.3795 CAD |
| 2026-01-06 |
1.3721 CAD |
707,564.7684 USD |
1.3720 CAD |
1.3702 CAD |
1.3746 CAD |
1.3746 CAD |
| 2026-01-05 |
1.3678 CAD |
876,262.7095 USD |
1.3701 CAD |
1.3610 CAD |
1.3720 CAD |
1.3720 CAD |
| 2026-01-04 |
1.3646 CAD |
453,225.6363 USD |
1.3656 CAD |
1.3560 CAD |
1.3689 CAD |
1.3663 CAD |
| 2026-01-03 |
1.3676 CAD |
624,170.8769 USD |
1.3657 CAD |
1.3642 CAD |
1.3721 CAD |
1.3675 CAD |
| 2026-01-02 |
1.3690 CAD |
1,083,387.8896 USD |
1.3690 CAD |
1.3671 CAD |
1.3715 CAD |
1.3682 CAD |
| 2026-01-01 |
1.3690 CAD |
846,909.2839 USD |
1.3717 CAD |
1.3670 CAD |
1.3718 CAD |
1.3688 CAD |
| 2025-12-31 |
1.3695 CAD |
2,334,043.4682 USD |
1.3691 CAD |
1.3676 CAD |
1.3728 CAD |
1.3713 CAD |
| 2025-12-30 |
1.3691 CAD |
463,531.6674 USD |
1.3694 CAD |
1.3677 CAD |
1.3702 CAD |
1.3687 CAD |
| 2025-12-29 |
1.3668 CAD |
808,114.0170 USD |
1.3674 CAD |
1.3655 CAD |
1.3695 CAD |
1.3685 CAD |
| 2025-12-28 |
1.3661 CAD |
996,834.5355 USD |
1.3681 CAD |
1.3611 CAD |
1.3681 CAD |
1.3657 CAD |
| 2025-12-27 |
1.3682 CAD |
381,769.6138 USD |
1.3686 CAD |
1.3668 CAD |
1.3695 CAD |
1.3674 CAD |
| 2025-12-26 |
1.3682 CAD |
1,019,967.4472 USD |
1.3687 CAD |
1.3657 CAD |
1.3700 CAD |
1.3663 CAD |
| 2025-12-25 |
1.3692 CAD |
276,499.4711 USD |
1.3695 CAD |
1.3675 CAD |
1.3711 CAD |
1.3680 CAD |
| 2025-12-24 |
1.3685 CAD |
1,592,302.5939 USD |
1.3693 CAD |
1.3662 CAD |
1.3712 CAD |
1.3699 CAD |
| 2025-12-23 |
1.3708 CAD |
1,467,045.5972 USD |
1.3750 CAD |
1.3674 CAD |
1.3757 CAD |
1.3700 CAD |
| 2025-12-22 |
1.3785 CAD |
584,593.7915 USD |
1.3790 CAD |
1.3761 CAD |
1.3802 CAD |
1.3766 CAD |
| 2025-12-21 |
1.3790 CAD |
1,017,452.6634 USD |
1.3799 CAD |
1.3778 CAD |
1.3810 CAD |
1.3794 CAD |
| 2025-12-20 |
1.3800 CAD |
783,022.2044 USD |
1.3799 CAD |
1.3788 CAD |
1.3815 CAD |
1.3799 CAD |
| 2025-12-19 |
1.3784 CAD |
1,164,257.9349 USD |
1.3792 CAD |
1.3753 CAD |
1.3811 CAD |
1.3777 CAD |
| 2025-12-18 |
1.3791 CAD |
641,807.6780 USD |
1.3795 CAD |
1.3773 CAD |
1.3804 CAD |
1.3795 CAD |
| 2025-12-17 |
1.3769 CAD |
859,425.9212 USD |
1.3760 CAD |
1.3753 CAD |
1.3785 CAD |
1.3785 CAD |
| 2025-12-16 |
1.3777 CAD |
285,312.5038 USD |
1.3781 CAD |
1.3767 CAD |
1.3785 CAD |
1.3775 CAD |
| 2025-12-15 |
1.3778 CAD |
2,268,025.7199 USD |
1.3784 CAD |
1.3762 CAD |
1.3791 CAD |
1.3779 CAD |
| 2025-12-14 |
1.3787 CAD |
1,254,528.2332 USD |
1.3789 CAD |
1.3767 CAD |
1.3814 CAD |
1.3776 CAD |
| 2025-12-13 |
1.3784 CAD |
443,479.9771 USD |
1.3781 CAD |
1.3768 CAD |
1.3794 CAD |
1.3789 CAD |
| 2025-12-12 |
1.3777 CAD |
313,874.0763 USD |
1.3779 CAD |
1.3759 CAD |
1.3790 CAD |
1.3775 CAD |
| 2025-12-11 |
1.3816 CAD |
1,301,800.4639 USD |
1.3796 CAD |
1.3786 CAD |
1.3837 CAD |
1.3811 CAD |
| 2025-12-10 |
1.3853 CAD |
463,912.4858 USD |
1.3857 CAD |
1.3832 CAD |
1.3871 CAD |
1.3867 CAD |
| 2025-12-09 |
1.3842 CAD |
1,088,396.4471 USD |
1.3851 CAD |
1.3811 CAD |
1.3870 CAD |
1.3857 CAD |
| 2025-12-08 |
1.3832 CAD |
994,507.7823 USD |
1.3857 CAD |
1.3810 CAD |
1.3861 CAD |
1.3857 CAD |
| 2025-12-07 |
1.3837 CAD |
500,816.5348 USD |
1.3843 CAD |
1.3811 CAD |
1.3852 CAD |
1.3820 CAD |
| 2025-12-06 |
1.3837 CAD |
336,916.6987 USD |
1.3838 CAD |
1.3810 CAD |
1.3852 CAD |
1.3840 CAD |
| 2025-12-05 |
1.3924 CAD |
909,188.9036 USD |
1.3974 CAD |
1.3844 CAD |
1.3974 CAD |
1.3865 CAD |
| 2025-12-04 |
1.3961 CAD |
1,862,522.5667 USD |
1.3948 CAD |
1.3920 CAD |
1.3989 CAD |
1.3961 CAD |
| 2025-12-03 |
1.3952 CAD |
1,677,723.0111 USD |
1.3968 CAD |
1.3917 CAD |
1.3984 CAD |
1.3953 CAD |
| 2025-12-02 |
1.3978 CAD |
1,852,471.5838 USD |
1.3990 CAD |
1.3960 CAD |
1.4011 CAD |
1.3969 CAD |
| 2025-12-01 |
1.3977 CAD |
906,020.2426 USD |
1.3974 CAD |
1.3951 CAD |
1.3997 CAD |
1.3988 CAD |
| 2025-11-30 |
1.3987 CAD |
259,439.5812 USD |
1.3993 CAD |
1.3957 CAD |
1.4000 CAD |
1.3974 CAD |
| 2025-11-29 |
1.3986 CAD |
412,963.3727 USD |
1.3992 CAD |
1.3955 CAD |
1.4000 CAD |
1.4000 CAD |
| 2025-11-28 |
1.4008 CAD |
1,470,571.5660 USD |
1.4024 CAD |
1.3868 CAD |
1.4060 CAD |
1.3995 CAD |
| 2025-11-27 |
1.4047 CAD |
1,278,109.9404 USD |
1.4045 CAD |
1.4027 CAD |
1.4067 CAD |
1.4042 CAD |
| 2025-11-26 |
1.4073 CAD |
2,440,856.3623 USD |
1.4107 CAD |
1.4000 CAD |
1.4127 CAD |
1.4047 CAD |
| 2025-11-25 |
1.4118 CAD |
1,096,258.8893 USD |
1.4127 CAD |
1.4100 CAD |
1.4142 CAD |
1.4111 CAD |
| 2025-11-24 |
1.4117 CAD |
1,159,905.4294 USD |
1.4130 CAD |
1.4075 CAD |
1.4142 CAD |
1.4121 CAD |
| 2025-11-23 |
1.4120 CAD |
803,963.8202 USD |
1.4116 CAD |
1.4092 CAD |
1.4148 CAD |
1.4127 CAD |
| 2025-11-22 |
1.4101 CAD |
1,293,095.8875 USD |
1.4102 CAD |
1.4069 CAD |
1.4135 CAD |
1.4123 CAD |
| 2025-11-21 |
1.4102 CAD |
4,097,592.9295 USD |
1.4103 CAD |
1.4074 CAD |
1.4147 CAD |
1.4103 CAD |
| 2025-11-20 |
1.4064 CAD |
956,179.4359 USD |
1.4053 CAD |
1.4041 CAD |
1.4079 CAD |
1.4076 CAD |