Dark

GBPCAD
Pound sterling / Canadian dollar
forex

Market Open

May 12, 2025 12:31:00 PM EDT

1.8470CAD-0.332%(-0.0062)175,976

1.8469Bid 1.8471Ask 0.0001Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	1.85023000	1.85218000	1.83710000	1.84695000	-0.178%	134,230	0.000%
2025-05-11	1.84140000	1.85134000	1.83714000	1.85025000	-0.154%	6,618	-0.178%
2025-05-09	1.84328000	1.85589000	1.84050000	1.85310000	+0.540%	133,903	-0.332%
2025-05-08	1.83892000	1.85277000	1.83703000	1.84314000	+0.234%	164,369	+0.207%
2025-05-07	1.83866000	1.84504000	1.83495000	1.83884000	+0.004%	154,924	+0.441%
2025-05-06	1.83704000	1.84942000	1.83490000	1.83876000	+0.093%	155,666	+0.445%
2025-05-05	1.83442000	1.84158000	1.83270000	1.83706000	+0.147%	142,710	+0.538%
2025-05-04	1.82830000	1.83448000	1.82376000	1.83437000	+0.124%	5,384	+0.686%
2025-05-02	1.83980000	1.84068000	1.83060000	1.83209000	-0.415%	149,807	+0.811%
2025-05-01	1.83742000	1.84295955	1.83162000	1.83972000	+0.126%	140,688	+0.393%
2025-04-30	1.85433000	1.85469000	1.83517000	1.83740000	-0.898%	151,546	+0.520%
2025-04-29	1.85827000	1.86004000	1.85140000	1.85405000	-0.227%	149,064	-0.383%
2025-04-28	1.84332000	1.85953000	1.84300000	1.85826000	+0.813%	150,644	-0.609%
2025-04-27	1.84430000	1.84570000	1.84157000	1.84328000	-0.028%	6,010	+0.199%
2025-04-25	1.84638000	1.84927000	1.84115000	1.84380000	-0.146%	142,054	+0.171%
2025-04-24	1.84049000	1.85039000	1.83806000	1.84650000	+0.335%	153,326	+0.024%
2025-04-23	1.83778000	1.84496000	1.83441000	1.84034000	+0.129%	184,841	+0.359%
2025-04-22	1.85086000	1.85331000	1.83320000	1.83796000	-0.700%	179,004	+0.489%
2025-04-21	1.84067000	1.85280000	1.84040000	1.85091000	+0.567%	150,795	-0.214%
2025-04-20	1.83868938	1.84109000	1.83591000	1.84047000	+0.253%	7,493	+0.352%
2025-04-17	1.83391000	1.83978200	1.83110000	1.83583000	+0.105%	151,441	+0.606%
2025-04-16	1.84659000	1.85004000	1.82952000	1.83391000	-0.678%	182,215	+0.711%
2025-04-15	1.84335000	1.84746000	1.84212000	1.84643000	+0.861%	40,130	+0.028%
2025-04-14	1.81523000	1.83295000	1.81456000	1.83067000	+0.849%	195,098	+0.889%
2025-04-13	1.81384911	1.81609834	1.80208000	1.81525000	+0.080%	9,067	+1.746%
2025-04-11	1.81243000	1.82449000	1.80752000	1.81380000	+0.046%	232,495	+1.828%
2025-04-10	1.80848000	1.82167000	1.80510000	1.81297000	+0.234%	230,143	+1.874%
2025-04-09	1.82278000	1.82861000	1.79190000	1.80873000	-0.763%	248,354	+2.113%
2025-04-08	1.81292000	1.82334000	1.80600000	1.82264000	+0.558%	224,304	+1.334%
2025-04-07	1.83834000	1.84132000	1.80780000	1.81253000	-1.444%	249,877	+1.899%
2025-04-06	1.83007000	1.84150000	1.81746000	1.83908000	+0.304%	12,693	+0.428%
2025-04-04	1.84330000	1.85249621	1.82839000	1.83351000	-0.532%	131,418	+0.733%
2025-04-03	1.85468000	1.86542000	1.83968000	1.84331000	-0.646%	156,342	+0.197%
2025-04-02	1.84697000	1.86510000	1.84455000	1.85529000	+0.456%	165,415	-0.450%
2025-04-01	1.85910000	1.86097000	1.84511000	1.84687000	-0.663%	162,274	+0.004%
2025-03-31	1.85192000	1.86115000	1.85150000	1.85919000	+0.420%	171,294	-0.658%
2025-03-30	1.84988000	1.85243000	1.84382000	1.85142000	+0.014%	8,155	-0.241%
2025-03-28	1.85275000	1.85701000	1.79496000	1.85117000	-0.095%	146,443	-0.228%
2025-03-27	1.84103000	1.85830000	1.83970000	1.85293000	+0.659%	160,620	-0.323%
2025-03-26	1.84760000	1.84833000	1.83420000	1.84079000	-0.366%	159,451	+0.335%
2025-03-25	1.84986720	1.85422000	1.84596000	1.84755000	-0.134%	142,935	-0.032%
2025-03-24	1.85257000	1.85796000	1.84410000	1.85003000	-0.134%	149,808	-0.166%
2025-03-23	1.85084701	1.85258085	1.84509000	1.85252000	+0.005%	5,238	-0.301%
2025-03-21	1.85660000	1.85790000	1.81949000	1.85243000	-0.256%	138,101	-0.296%
2025-03-20	1.86337000	1.86626000	1.85409000	1.85718000	-0.324%	146,436	-0.551%
2025-03-19	1.85887000	1.86335000	1.85450000	1.86321000	+0.232%	151,770	-0.873%
2025-03-18	1.85643000	1.86172000	1.84892000	1.85889000	+0.135%	149,682	-0.642%
2025-03-17	1.85609000	1.85649000	1.85538443	1.85639000	-0.086%	3,714	-0.509%
2025-03-16	1.84339000	1.86041535	1.84054000	1.85799000	+0.091%	6,311	-0.594%
2025-03-14	1.86920000	1.86990000	1.83812000	1.85630000	-0.685%	182,385	-0.504%
2025-03-13	1.86152000	1.87160000	1.85563000	1.86910000	+0.424%	190,076	-1.185%
2025-03-12	1.86832000	1.87179000	1.85204000	1.86120000	-0.386%	180,663	-0.766%
2025-03-11	1.85740000	1.87785000	1.85680000	1.86841000	+0.580%	201,582	-1.149%
2025-03-10	1.85878000	1.86675000	1.85000000	1.85764000	-0.051%	192,361	-0.575%
2025-03-09	1.85481227	1.85956000	1.84288000	1.85859000	+0.091%	8,406	-0.626%
2025-03-07	1.84100000	1.86201000	1.84060000	1.85690000	+0.846%	185,915	-0.536%
2025-03-06	1.84834000	1.85287000	1.82752000	1.84133000	-0.374%	203,406	+0.305%
2025-03-05	1.84219000	1.85567000	1.84140000	1.84824000	+0.349%	212,091	-0.070%
2025-03-04	1.84091000	1.85543000	1.83216000	1.84182000	+0.059%	212,971	+0.279%
2025-03-03	1.82019000	1.84467000	1.81640000	1.84073000	+1.126%	191,872	+0.338%
2025-03-02	1.81802787	1.82032000	1.80965000	1.82024000	+0.057%	4,756	+1.467%
2025-02-28	1.81964000	1.82120000	1.81250000	1.81920000	-0.022%	185,521	+1.525%
2025-02-27	1.81813000	1.82344000	1.81440000	1.81960000	+0.083%	183,472	+1.503%
2025-02-26	1.81221000	1.82300000	1.81010000	1.81810000	+0.329%	176,133	+1.587%
2025-02-25	1.80147000	1.81374000	1.79880000	1.81214000	+0.608%	172,209	+1.921%
2025-02-24	1.79744000	1.80142000	1.79350000	1.80119000	+0.206%	173,230	+2.541%
2025-02-23	1.79627000	1.79885429	1.78414000	1.79749000	+0.111%	3,555	+2.752%
2025-02-21	1.79577000	1.79871000	1.78091000	1.79550000	-0.021%	169,043	+2.865%
2025-02-20	1.79130000	1.79612000	1.78930000	1.79588000	+0.227%	169,630	+2.844%
2025-02-19	1.79130000	1.79204000	1.78468000	1.79181000	+0.029%	165,827	+3.077%
2025-02-18	1.79020163	1.79340000	1.78601000	1.79129000	+0.060%	159,981	+3.107%
2025-02-17	1.78454000	1.79252000	1.78260000	1.79022000	+0.306%	137,181	+3.169%
2025-02-16	1.78248000	1.78537000	1.77385000	1.78475000	+0.067%	4,395	+3.485%
2025-02-14	1.78313000	1.78808000	1.77920000	1.78355000	+0.040%	155,083	+3.555%
2025-02-13	1.78033000	1.78683000	1.77548000	1.78283000	+0.146%	185,113	+3.597%
2025-02-12	1.77887000	1.78172000	1.77012000	1.78023000	+0.093%	171,796	+3.748%
2025-02-11	1.77216000	1.77907927	1.76720000	1.77858000	+0.368%	154,683	+3.844%
2025-02-10	1.77564000	1.78137000	1.76757000	1.77205000	-0.204%	157,357	+4.227%
2025-02-09	1.77662838	1.78171000	1.77155000	1.77568000	+0.202%	5,081	+4.014%
2025-02-07	1.77902000	1.78599000	1.76902000	1.77210000	-0.379%	166,845	+4.224%
2025-02-06	1.78955000	1.79217000	1.77370000	1.77885000	-0.611%	170,494	+3.828%
2025-02-05	1.78840000	1.79230000	1.78452000	1.78978000	+0.067%	171,192	+3.194%
2025-02-04	1.79296000	1.79694000	1.78435000	1.78859000	-0.230%	185,562	+3.263%
2025-02-03	1.80811000	1.81606000	1.77162000	1.79272000	-0.858%	222,709	+3.025%
2025-02-02	1.81103071	1.81540754	1.79838000	1.80823000	+0.451%	7,187	+2.141%
2025-01-31	1.80027000	1.80401000	1.78978000	1.80012000	-0.022%	186,891	+2.601%
2025-01-30	1.79326000	1.81279000	1.78835000	1.80052000	+0.413%	175,124	+2.579%
2025-01-29	1.79124000	1.79771000	1.77854000	1.79312000	+0.089%	186,107	+3.002%
2025-01-28	1.79290000	1.79348000	1.77188000	1.79153000	-0.106%	177,483	+3.093%
2025-01-27	1.79073000	1.79910000	1.78776000	1.79343000	+0.074%	199,655	+2.984%
2025-01-26	1.79009000	1.79259656	1.78605000	1.79211000	+6.236%	3,903	+3.060%
2025-01-24	1.77599000	1.79161000	1.68691000	1.68691000	-5.009%	171,068	+9.487%
2025-01-23	1.77232000	1.77790000	1.76880000	1.77586000	+0.184%	173,721	+4.003%
2025-01-22	1.76930000	1.77481000	1.76307000	1.77259000	+0.188%	170,390	+4.195%
2025-01-21	1.77439000	1.77747007	1.75889000	1.76927000	+0.325%	194,127	+4.391%
2025-01-20	1.76207000	1.76557000	1.71037000	1.76353000	+0.110%	170,351	+4.730%
2025-01-19	1.76026000	1.76231280	1.75193000	1.76160000	+3.005%	3,411	+4.845%
2025-01-17	1.76128000	1.76360000	1.68583000	1.71020000	-2.886%	152,470	+7.996%
2025-01-16	1.75342000	1.76276262	1.74458000	1.76102000	+0.422%	162,280	+4.880%
2025-01-15	1.75164000	1.76080000	1.72839000	1.75362000	+0.071%	165,610	+5.322%
2025-01-14	1.75530000	1.75863000	1.73425000	1.75237000	-0.260%	177,379	+5.397%
2025-01-13	1.76022000	1.76632611	1.74266000	1.75693000	-0.128%	187,418	+5.124%
2025-01-12	1.75464000	1.76100629	1.75464000	1.75918000	+5.561%	3,249	+4.989%
2025-01-10	1.77097000	1.77538000	1.65400000	1.66650000	-5.906%	166,341	+10.828%
2025-01-09	1.77315000	1.77363000	1.76240000	1.77110000	-0.303%	129,141	+4.283%
2025-01-08	1.79070000	1.79223443	1.77081000	1.77648000	-0.877%	168,151	+3.967%
2025-01-07	1.79396000	1.79905000	1.78960000	1.79220000	-0.100%	164,031	+3.055%
2025-01-06	1.79367000	1.80007000	1.78662000	1.79399000	+0.007%	168,717	+2.952%
2025-01-05	1.79246000	1.79566339	1.78508000	1.79386000	+0.033%	3,561	+2.960%
2025-01-03	1.78229000	1.79651000	1.78150000	1.79327000	+0.572%	140,504	+2.993%
2025-01-02	1.79967000	1.80409000	1.77523000	1.78307000	-0.911%	164,493	+3.583%
2025-01-01	1.79875000	1.80240000	1.79519000	1.79947000	-0.091%	6,393	+2.639%
2024-12-31	1.80112000	1.80585000	1.79940000	1.80110000	+0.025%	120,973	+2.546%
2024-12-30	1.81186000	1.81285000	1.79298000	1.80065000	-0.609%	154,049	+2.571%
2024-12-29	1.81197000	1.81337773	1.80084000	1.81169000	+0.230%	2,604	+1.946%
2024-12-27	1.80535000	1.81496000	1.80000000	1.80754000	+0.129%	148,376	+2.180%
2024-12-26	1.80060000	1.80652926	1.79313000	1.80522000	+0.274%	125,536	+2.312%
2024-12-25	1.77911000	1.84242648	1.77800000	1.80029000	+0.016%	13,940	+2.592%
2024-12-24	1.80110000	1.81083344	1.74234000	1.80000000	-0.079%	119,935	+2.608%
2024-12-23	1.80538000	1.80898000	1.78638000	1.80142000	-0.201%	159,797	+2.527%
2024-12-22	1.80370000	1.80576302	1.80159000	1.80504000	-0.081%	3,531	+2.322%
2024-12-20	1.80041000	1.80996000	1.73218000	1.80650000	+0.367%	176,540	+2.239%
2024-12-19	1.81773000	1.82337000	1.79545000	1.79990000	-0.965%	197,709	+2.614%
2024-12-18	1.81895000	1.82274000	1.77975000	1.81744000	-0.071%	180,403	+1.624%
2024-12-17	1.80694000	1.82142000	1.79837000	1.81873000	+0.685%	160,512	+1.552%
2024-12-16	1.79585000	1.80772000	1.79520000	1.80636000	+0.562%	154,587	+2.247%
2024-12-15	1.79401000	1.79640719	1.79169000	1.79627000	+1.097%	3,447	+2.821%
2024-12-13	1.80240000	1.80344000	1.77471000	1.77678000	-1.411%	151,406	+3.949%
2024-12-12	1.80591000	1.80759000	1.79357000	1.80221000	-0.216%	183,026	+2.483%
2024-12-11	1.81034000	1.81140000	1.78449000	1.80612000	-0.289%	181,296	+2.261%
2024-12-10	1.80682000	1.81146000	1.80370000	1.81135000	+0.245%	162,451	+1.965%
2024-12-09	1.80316000	1.80753000	1.79980000	1.80693000	+0.184%	163,992	+2.215%
2024-12-08	1.80258443	1.80610890	1.80038000	1.80361000	+2.047%	3,575	+2.403%
2024-12-06	1.78883000	1.80403000	1.76524000	1.76743000	-1.200%	164,206	+4.499%
2024-12-05	1.78742000	1.79206000	1.77656000	1.78889000	+0.092%	146,723	+3.246%
2024-12-04	1.78208000	1.78981000	1.77810000	1.78724000	+0.277%	165,002	+3.341%
2024-12-03	1.77680000	1.78624425	1.76502000	1.78230000	+0.246%	151,203	+3.627%
2024-12-02	1.78097000	1.78440000	1.74904000	1.77792000	-0.107%	189,689	+3.883%
2024-12-01	1.77944000	1.78190624	1.77722000	1.77982000	-0.190%	3,941	+3.772%
2024-11-29	1.77866000	1.79370000	1.73799000	1.78320000	+0.277%	179,450	+3.575%
2024-11-28	1.77543000	1.77990000	1.74724000	1.77828000	+0.022%	136,433	+3.862%
2024-11-27	1.76678000	1.78060000	1.76580000	1.77788000	+0.620%	181,372	+3.885%
2024-11-26	1.77270000	1.77742000	1.76260000	1.76693000	+0.024%	193,603	+4.529%
2024-11-25	1.75935000	1.76944000	1.75217000	1.76651000	+5.588%	77,090	+4.554%
2024-11-22	1.75861000	1.75891000	1.67181000	1.67302000	-4.926%	188,035	+10.396%
2024-11-21	1.76772000	1.76830000	1.75420000	1.75971000	-0.407%	189,881	+4.958%
2024-11-20	1.76839000	1.76904973	1.76367000	1.76690000	-0.256%	19,164	+4.531%
2024-11-19	1.77053000	1.77146653	1.76570000	1.77143000	-0.344%	18,324	+4.263%
2024-11-18	1.77673000	1.77783000	1.77120000	1.77755000	+0.009%	18,388	+3.904%
2024-11-17	1.77760000	1.77923783	1.77084000	1.77739000	+5.212%	3,795	+3.914%
2024-11-15	1.77655000	1.77828000	1.68838000	1.68934000	-5.135%	15,218	+9.330%
2024-11-14	1.77900000	1.78184000	1.77512000	1.78079000	+0.170%	24,198	+3.715%
2024-11-13	1.77861000	1.78080000	1.77213000	1.77776000	+0.093%	19,598	+3.892%
2024-11-12	1.77610000	1.77940000	1.76703000	1.77611000	-0.881%	19,289	+3.988%
2024-11-11	1.79161000	1.79390000	1.78665000	1.79189000	-0.251%	15,535	+3.073%
2024-11-10	1.79682601	1.79682601	1.77817000	1.79639000	+2.371%	3,176	+2.815%
2024-11-08	1.80033000	1.80227000	1.75355000	1.75479000	-2.535%	165,424	+5.252%
2024-11-07	1.79586000	1.80286000	1.79070000	1.80043000	+0.206%	188,069	+2.584%
2024-11-06	1.79892000	1.80140504	1.78199000	1.79672000	-0.386%	238,104	+2.796%
2024-11-05	1.80049000	1.80501000	1.76781000	1.80368000	+0.188%	158,944	+2.399%
2024-11-04	1.80395000	1.80675000	1.78530000	1.80030000	-0.143%	170,076	+2.591%
2024-11-03	1.80421000	1.80619471	1.80215000	1.80288000	+3.093%	3,825	+2.444%
2024-11-01	1.79684000	1.81160000	1.74167000	1.74879000	-2.679%	165,816	+5.613%
2024-10-31	1.80223000	1.80927000	1.78780000	1.79693000	-0.295%	187,836	+2.784%
2024-10-30	1.81079000	1.81509000	1.79760000	1.80224000	-0.439%	185,886	+2.481%
2024-10-29	1.80203000	1.81120000	1.80010000	1.81018000	+0.464%	175,328	+2.031%
2024-10-28	1.80059000	1.80666000	1.79475000	1.80182000	+0.074%	156,492	+2.505%
2024-10-27	1.80059000	1.80198805	1.79664000	1.80048000	+2.434%	4,284	+2.581%
2024-10-25	1.79674000	1.80197000	1.75016000	1.75769000	-2.188%	157,474	+5.078%
2024-10-24	1.78700000	1.79891513	1.78545000	1.79701000	+0.557%	168,897	+2.779%
2024-10-23	1.79335000	1.79571000	1.78475000	1.78706000	-0.361%	173,982	+3.351%
2024-10-22	1.79620000	1.79957000	1.78837000	1.79354000	-0.139%	171,854	+2.978%
2024-10-21	1.80088000	1.80207820	1.79172000	1.79603000	-0.281%	169,333	+2.835%
2024-10-20	1.80069636	1.80186911	1.79965188	1.80110000	+0.157%	2,949	+2.546%
2024-10-18	1.79596000	1.80269000	1.79460000	1.79828000	+0.177%	158,497	+2.706%
2024-10-17	1.78659000	1.79730000	1.78550000	1.79510000	+0.456%	173,343	+2.888%
2024-10-16	1.80097000	1.80173000	1.77886000	1.78695000	-0.740%	165,977	+3.358%
2024-10-15	1.80257000	1.81053000	1.79746000	1.80027000	-0.179%	170,997	+2.593%
2024-10-14	1.79766000	1.80350000	1.79172000	1.80350000	+0.423%	160,175	+2.409%
2024-10-13	1.79590619	1.79590619	1.79590619	1.79590619	+0.008%	1	+2.842%
2024-10-11	1.79533000	1.80139000	1.79370000	1.79576000	+0.032%	141,356	+2.851%
2024-10-10	1.79190000	1.79869000	1.78776000	1.79518000	+0.217%	176,557	+2.884%
2024-10-09	1.78860000	1.79278000	1.78390000	1.79129000	+0.197%	173,419	+3.107%
2024-10-08	1.78256000	1.79050000	1.78170000	1.78777000	+0.318%	188,625	+3.310%
2024-10-07	1.78220000	1.78320000	1.76514000	1.78210000	-0.001%	185,371	+3.639%
2024-10-06	1.77984044	1.78226000	1.77418000	1.78211000	+4.417%	5,910	+3.638%
2024-10-04	1.77856000	1.78599000	1.70515000	1.70672000	-4.044%	177,197	+8.216%
2024-10-03	1.79109000	1.79179000	1.75347000	1.77864000	-0.710%	195,786	+3.841%
2024-10-02	1.79124000	1.79387000	1.70952000	1.79136000	+0.013%	180,365	+3.103%
2024-10-01	1.80924000	1.81025000	1.78538000	1.79112000	-1.002%	203,457	+3.117%
2024-09-30	1.80740000	1.81454731	1.79702000	1.80925000	+0.076%	185,679	+2.084%
2024-09-29	1.80502000	1.80809000	1.80294000	1.80787000	+1.558%	5,430	+2.162%
2024-09-27	1.80717000	1.81000000	1.77965000	1.78014000	-1.494%	185,285	+3.753%
2024-09-26	1.79470000	1.80887000	1.78616000	1.80714000	+0.670%	148,335	+2.203%
2024-09-25	1.80187000	1.80247000	1.79140000	1.79511000	-0.376%	159,382	+2.888%
2024-09-24	1.80599391	1.80784000	1.79337000	1.80188000	-0.225%	187,934	+2.501%
2024-09-23	1.80576000	1.80791000	1.78679000	1.80595000	+0.007%	181,017	+2.270%
2024-09-22	1.80442000	1.80719000	1.80427000	1.80582000	+1.520%	4,437	+2.278%
2024-09-20	1.80126000	1.80888000	1.70393000	1.77879000	-1.234%	179,206	+3.832%
2024-09-19	1.79648000	1.80530000	1.78249000	1.80102000	+0.237%	202,388	+2.550%
2024-09-18	1.78983000	1.80156000	1.78169000	1.79676000	+0.387%	226,363	+2.793%
2024-09-17	1.79477000	1.79868000	1.76095000	1.78984000	-0.270%	208,908	+3.191%
2024-09-16	1.78351000	1.79690000	1.77609000	1.79468000	+0.632%	198,866	+2.912%
2024-09-15	1.78349380	1.78409000	1.77837000	1.78341000	+1.486%	4,612	+3.563%
2024-09-13	1.78266332	1.78631000	1.75730000	1.75730000	-1.418%	204,770	+5.102%
2024-09-12	1.77029000	1.78312000	1.76525000	1.78257000	+0.703%	216,958	+3.612%
2024-09-11	1.78011000	1.78253000	1.76104000	1.77013000	-0.560%	226,114	+4.340%
2024-09-10	1.77279000	1.78370000	1.75956000	1.78010000	+0.417%	204,291	+3.755%
2024-09-09	1.78097000	1.78196000	1.76217000	1.77271000	-0.463%	206,837	+4.188%
2024-09-08	1.77839000	1.78199000	1.76800000	1.78096000	+3.455%	5,163	+3.705%
2024-09-06	1.77852000	1.78484998	1.72149000	1.72149000	-3.211%	207,121	+7.288%
2024-09-05	1.77515000	1.78138000	1.77312000	1.77860000	+0.189%	207,542	+3.843%
2024-09-04	1.77591000	1.77971000	1.69264000	1.77524000	-0.038%	216,282	+4.039%
2024-09-03	1.77355000	1.78434514	1.76414000	1.77591000	+0.127%	218,603	+4.000%
2024-09-02	1.77070000	1.77640000	1.75636000	1.77366000	+0.137%	144,311	+4.132%
2024-09-01	1.77074235	1.77141000	1.75945000	1.77124000	+2.152%	4,292	+4.274%
2024-08-30	1.77580000	1.77815000	1.73338000	1.73392000	-2.352%	194,638	+6.519%
2024-08-29	1.77787000	1.77971000	1.76279000	1.77568000	-0.113%	198,663	+4.014%
2024-08-28	1.78233000	1.78343418	1.77349000	1.77768000	-0.273%	197,127	+3.897%
2024-08-27	1.77821000	1.78450000	1.77267000	1.78254000	+0.236%	199,119	+3.613%
2024-08-26	1.78490000	1.78524417	1.76244000	1.77835000	-0.369%	196,059	+3.858%
2024-08-25	1.78383000	1.78598850	1.77409000	1.78494000	+1.784%	5,318	+3.474%
2024-08-23	1.78139000	1.78692000	1.75188000	1.75365000	-1.567%	191,944	+5.320%
2024-08-22	1.77869000	1.78457000	1.77049000	1.78157000	+0.182%	198,336	+3.670%
2024-08-21	1.77454000	1.78760000	1.73953000	1.77833000	+0.205%	202,884	+3.859%
2024-08-20	1.77053000	1.77833753	1.76369000	1.77470000	+0.236%	190,314	+4.071%
2024-08-19	1.77081000	1.77390000	1.76298000	1.77053000	-0.020%	192,555	+4.316%
2024-08-18	1.76927815	1.77089000	1.76232000	1.77089000	+0.891%	4,247	+4.295%
2024-08-16	1.76593000	1.77341000	1.75525000	1.75525000	-0.608%	173,331	+5.224%
2024-08-15	1.75903000	1.76974000	1.73979000	1.76598000	+0.393%	193,927	+4.585%
2024-08-14	1.76348000	1.76420000	1.70290000	1.75907000	-0.266%	207,073	+4.996%
2024-08-13	1.75447000	1.76514000	1.75375000	1.76377000	+0.507%	205,344	+4.716%
2024-08-12	1.75095000	1.76010000	1.71780000	1.75487000	+0.209%	197,328	+5.247%
2024-08-11	1.75182000	1.75290885	1.74783000	1.75121000	+0.987%	4,318	+5.467%
2024-08-09	1.75057000	1.75402000	1.73410000	1.73410000	-0.948%	188,718	+6.508%
2024-08-08	1.74326000	1.75149000	1.72948000	1.75069000	+0.400%	226,330	+5.498%
2024-08-07	1.74857000	1.75157000	1.74140000	1.74372000	-0.271%	245,445	+5.920%
2024-08-06	1.76539000	1.76628000	1.73485000	1.74846000	-0.947%	270,711	+5.633%
2024-08-05	1.77520000	1.77735000	1.75124000	1.76518000	-0.565%	295,656	+4.632%
2024-08-04	1.77627182	1.77661552	1.77248000	1.77521000	+2.193%	8,333	+4.041%
2024-08-02	1.76666000	1.77731000	1.73611000	1.73711000	-1.677%	227,568	+6.323%
2024-08-01	1.77441000	1.77599000	1.75520000	1.76674000	-0.415%	193,456	+4.540%
2024-07-31	1.77720000	1.77904000	1.76902000	1.77410000	-0.201%	223,438	+4.106%
2024-07-30	1.78170000	1.78179000	1.76376000	1.77767000	-0.227%	192,186	+3.897%
2024-07-29	1.77945000	1.78250000	1.77182716	1.78172000	+0.159%	190,535	+3.661%
2024-07-28	1.77832000	1.78058076	1.77347000	1.77890000	+1.423%	4,940	+3.825%
2024-07-26	1.77600000	1.78153000	1.75394000	1.75394000	-1.261%	180,604	+5.303%
2024-07-25	1.78124000	1.78456000	1.77132000	1.77634000	-0.277%	218,978	+3.975%
2024-07-24	1.77848000	1.78520000	1.76557000	1.78127000	+0.164%	201,772	+3.687%
2024-07-23	1.77938000	1.77982000	1.75671000	1.77835000	-0.059%	186,404	+3.858%
2024-07-22	1.77274000	1.77958000	1.77186957	1.77940000	+0.379%	190,606	+3.796%
2024-07-21	1.77095000	1.77340755	1.76820000	1.77269000	+1.866%	5,327	+4.189%
2024-07-19	1.77421000	1.77664000	1.73917000	1.74021000	-1.932%	173,380	+6.134%
2024-07-18	1.77933000	1.77994000	1.75345000	1.77449000	-0.251%	206,030	+4.083%
2024-07-17	1.77403000	1.78268000	1.77089000	1.77895000	+0.301%	186,009	+3.822%
2024-07-16	1.77383000	1.77571000	1.76866000	1.77362000	-0.007%	193,310	+4.134%
2024-07-15	1.76930000	1.77570000	1.74885000	1.77375000	+0.232%	193,879	+4.127%
2024-07-14	1.76888899	1.77056000	1.76540000	1.76964000	+1.143%	4,852	+4.369%
2024-07-12	1.76063000	1.77530000	1.74964000	1.74964000	-0.616%	185,513	+5.562%
2024-07-11	1.75038000	1.76500000	1.74311000	1.76049000	+0.582%	196,260	+4.911%
2024-07-10	1.74280000	1.75030000	1.74227109	1.75030000	+0.400%	168,807	+5.522%
2024-07-09	1.74662000	1.74912000	1.73515000	1.74333000	-0.186%	170,699	+5.944%
2024-07-08	1.74675000	1.75180000	1.73268000	1.74657000	-0.010%	173,864	+5.747%
2024-07-07	1.74557000	1.74821000	1.74377000	1.74674000	-0.055%	4,563	+5.737%
2024-07-05	1.73651000	1.74823695	1.73301000	1.74770000	+0.641%	171,942	+5.679%
2024-07-04	1.73768000	1.73869000	1.73470000	1.73656000	-0.063%	135,934	+6.357%
2024-07-03	1.73529000	1.74050000	1.72831000	1.73765000	+0.137%	145,705	+6.290%
2024-07-02	1.73700000	1.73898000	1.72208000	1.73528000	-0.107%	181,930	+6.435%
2024-07-01	1.72958000	1.73949000	1.72900000	1.73714000	+0.446%	165,499	+6.321%
2024-06-30	1.72937000	1.73054608	1.72607000	1.72943000	+0.019%	4,547	+6.795%
2024-06-28	1.73218000	1.73462000	1.72024000	1.72910000	-0.174%	195,459	+6.816%
2024-06-27	1.72936000	1.73383000	1.72770000	1.73211000	+0.162%	152,094	+6.630%
2024-06-26	1.73273000	1.73333000	1.72424000	1.72930000	-0.197%	192,327	+6.803%
2024-06-25	1.73205000	1.73490000	1.72517000	1.73272000	+0.038%	181,004	+6.593%
2024-06-24	1.73141000	1.73720000	1.72770000	1.73206000	+0.035%	185,706	+6.633%
2024-06-23	1.72908000	1.73159000	1.72195000	1.73146000	+0.343%	4,176	+6.670%
2024-06-21	1.73241000	1.73338000	1.72133000	1.72554000	-0.394%	127,970	+7.036%
2024-06-20	1.74343000	1.74391000	1.73015000	1.73236000	-0.630%	143,758	+6.615%
2024-06-19	1.74289000	1.74685000	1.73595000	1.74334000	+0.024%	148,893	+5.943%
2024-06-18	1.74352000	1.74487005	1.73371000	1.74293000	-0.033%	199,194	+5.968%
2024-06-17	1.74201000	1.74531000	1.73890000	1.74351000	+0.115%	193,635	+5.933%
2024-06-16	1.74178000	1.74314916	1.73372000	1.74150000	+1.064%	4,512	+6.055%
2024-06-14	1.75282000	1.75352000	1.72079000	1.72316000	-1.693%	205,651	+7.184%
2024-06-13	1.75569000	1.75808000	1.73648000	1.75283000	-0.152%	206,350	+5.370%
2024-06-12	1.75228000	1.76051000	1.74670000	1.75550000	+0.184%	210,439	+5.209%
2024-06-11	1.75106000	1.75595000	1.74855000	1.75227000	+0.062%	193,898	+5.403%
2024-06-10	1.75126000	1.75280000	1.72779000	1.75118000	-0.008%	193,334	+5.469%
2024-06-09	1.75103000	1.75222000	1.74843000	1.75132000	+0.525%	4,725	+5.460%
2024-06-07	1.74828000	1.75333000	1.74218000	1.74218000	-0.343%	198,487	+6.014%
2024-06-06	1.75139000	1.75157000	1.74513000	1.74818000	-0.185%	184,084	+5.650%
2024-06-05	1.74675000	1.75336000	1.74423000	1.75142000	+0.266%	192,590	+5.454%
2024-06-04	1.74575000	1.75050000	1.74315000	1.74678000	+0.057%	211,254	+5.735%
2024-06-03	1.73567000	1.74640000	1.73330000	1.74578000	+0.584%	207,726	+5.795%
2024-06-02	1.73607000	1.73684303	1.73205000	1.73564123	+0.014%	4,640	+6.413%
2024-05-31	1.74130000	1.74217000	1.72895000	1.73539000	-0.367%	193,613	+6.429%
2024-05-30	1.74159000	1.74502000	1.73687000	1.74179000	+0.011%	198,907	+6.037%
2024-05-29	1.74106000	1.74426000	1.73955000	1.74160000	+0.033%	201,058	+6.049%
2024-05-28	1.74051000	1.74410000	1.72235000	1.74102000	+0.026%	189,295	+6.084%
2024-05-27	1.74030000	1.74530000	1.72200000	1.74057000	-0.005%	126,217	+6.112%
2024-05-26	1.73914000	1.74119000	1.73215000	1.74066000	+0.058%	3,530	+6.106%
2024-05-24	1.74305000	1.74527000	1.73820000	1.73965000	-0.186%	174,931	+6.168%
2024-05-23	1.74131000	1.74402000	1.73695000	1.74290000	+0.091%	205,539	+5.970%
2024-05-22	1.73370000	1.74198000	1.73205000	1.74132000	+0.432%	199,779	+6.066%
2024-05-21	1.73141000	1.73710000	1.72482000	1.73383000	+0.137%	181,055	+6.524%
2024-05-20	1.72908000	1.73330000	1.72720000	1.73146000	+0.136%	176,593	+6.670%
2024-05-19	1.72720000	1.72914000	1.71822000	1.72910750	+0.041%	3,406	+6.815%
2024-05-17	1.72508000	1.73031000	1.72340000	1.72840000	+0.193%	169,354	+6.859%
2024-05-16	1.72532000	1.72790000	1.71961000	1.72507000	-0.001%	154,118	+7.065%
2024-05-15	1.71807000	1.72750000	1.71249000	1.72509000	+0.407%	194,364	+7.064%
2024-05-14	1.71641000	1.72010000	1.71055533	1.71810000	+0.090%	188,771	+7.500%
2024-05-13	1.71266000	1.71816000	1.71153064	1.71656000	+0.228%	184,255	+7.596%
2024-05-12	1.71013000	1.71310000	1.70681000	1.71266000	+0.067%	3,868	+7.841%
2024-05-10	1.71306000	1.71567000	1.70710000	1.71152000	-0.092%	181,056	+7.913%
2024-05-09	1.71470000	1.71560000	1.70800000	1.71310000	-0.113%	189,285	+7.813%
2024-05-08	1.71682000	1.71880000	1.70813000	1.71504000	-0.100%	188,280	+7.691%
2024-05-07	1.71641000	1.71998000	1.71011000	1.71675000	+0.015%	187,748	+7.584%
2024-05-06	1.71696000	1.72121000	1.70657000	1.71650000	-0.027%	177,660	+7.600%
2024-05-05	1.71416924	1.71739000	1.71416924	1.71696000	+0.015%	2,970	+7.571%
2024-05-03	1.71355000	1.71992000	1.71201000	1.71670000	+0.177%	193,450	+7.587%
2024-05-02	1.71998000	1.72039000	1.69765000	1.71367000	-0.424%	201,925	+7.777%
2024-05-01	1.72061000	1.72179000	1.71388000	1.72097000	+0.023%	178,885	+7.320%
2024-04-30	1.71651000	1.72258000	1.71125000	1.72057000	+0.239%	205,927	+7.345%
2024-04-29	1.70821000	1.71910000	1.69281000	1.71647000	+0.485%	207,765	+7.602%
2024-04-28	1.70503282	1.70834307	1.70129000	1.70818000	+0.193%	3,159	+8.124%
2024-04-26	1.70835000	1.71046000	1.68662000	1.70488360	-0.202%	193,975	+8.333%
2024-04-25	1.70690000	1.71310000	1.70527000	1.70834000	+0.062%	206,748	+8.114%
2024-04-24	1.70141000	1.70920000	1.69397000	1.70729000	+0.348%	160,804	+8.180%
2024-04-23	1.69185000	1.70248000	1.68960000	1.70137000	+0.584%	202,465	+8.557%
2024-04-22	1.70021000	1.70063287	1.68365000	1.69150000	-0.511%	193,128	+9.190%
2024-04-21	1.69973000	1.70101000	1.69923000	1.70019000	+0.109%	3,532	+8.632%
2024-04-19	1.71227000	1.71450000	1.68989000	1.69833633	-0.815%	233,352	+8.751%
2024-04-18	1.71493000	1.71687000	1.70934000	1.71229000	-0.152%	206,781	+7.864%
2024-04-17	1.71768000	1.72339000	1.70318000	1.71490000	-0.161%	225,796	+7.700%
2024-04-16	1.71574000	1.72401000	1.71246000	1.71767000	+0.102%	234,919	+7.526%
2024-04-15	1.71430000	1.71730000	1.70781000	1.71592000	+0.089%	227,302	+7.636%
2024-04-14	1.71333000	1.71568000	1.71197000	1.71439000	+0.262%	5,301	+7.732%
2024-04-12	1.71828000	1.71948000	1.67134000	1.70991654	-0.488%	209,297	+8.014%
2024-04-11	1.71600000	1.71927000	1.71455000	1.71830000	+0.133%	212,114	+7.487%
2024-04-10	1.72063000	1.72270000	1.70722000	1.71601000	-0.269%	189,166	+7.630%
2024-04-09	1.71764000	1.72405000	1.71320000	1.72063000	+0.200%	182,042	+7.341%
2024-04-08	1.71733000	1.71930000	1.70937000	1.71720000	-0.008%	196,107	+7.556%
2024-04-07	1.71663000	1.71756000	1.71601000	1.71733000	+0.084%	3,900	+7.548%
2024-04-05	1.71171000	1.71831000	1.70683000	1.71588398	+0.235%	187,132	+7.638%
2024-04-04	1.71093000	1.71349000	1.70545000	1.71186000	+0.051%	189,534	+7.891%
2024-04-03	1.70583000	1.71232000	1.70263000	1.71099000	+0.299%	187,403	+7.946%
2024-04-02	1.70301000	1.71100000	1.70103000	1.70589000	+0.171%	171,683	+8.269%
2024-04-01	1.70878000	1.71093000	1.69423000	1.70297000	-0.318%	154,856	+8.455%
2024-03-31	1.70949000	1.70983000	1.70808000	1.70840000	+0.329%	4,780	+8.110%
2024-03-29	1.70830000	1.71261000	1.68332000	1.70280000	-0.323%	57,875	+8.465%
2024-03-28	1.71390000	1.71631000	1.69467000	1.70831000	-0.333%	185,877	+8.116%
2024-03-27	1.71505000	1.71799000	1.71067000	1.71401000	-0.056%	184,886	+7.756%
2024-03-26	1.71660000	1.71885000	1.69457000	1.71497000	-0.093%	178,939	+7.696%
2024-03-25	1.71470000	1.71868000	1.71038000	1.71657000	+0.104%	171,592	+7.595%
2024-03-24	1.71090000	1.71478000	1.71090000	1.71478000	+0.603%	3,105	+7.708%
2024-03-22	1.71261000	1.71494000	1.70030000	1.70450000	-0.471%	192,185	+8.357%
2024-03-21	1.72422000	1.72430000	1.71060000	1.71256000	-0.670%	216,284	+7.847%
2024-03-20	1.72631000	1.72802000	1.71898000	1.72411000	-0.128%	206,633	+7.125%
2024-03-19	1.72250000	1.72908000	1.71950000	1.72632000	+0.222%	202,785	+6.988%
2024-03-18	1.72449000	1.72587000	1.71850000	1.72250000	-0.117%	175,358	+7.225%
2024-03-17	1.72367000	1.72488000	1.72238000	1.72452000	+0.216%	3,400	+7.099%
2024-03-15	1.72527000	1.72930000	1.67655000	1.72080000	-0.238%	188,483	+7.331%
2024-03-14	1.72310000	1.72670000	1.71771000	1.72490000	+0.074%	208,252	+7.076%
2024-03-13	1.72638000	1.72749000	1.71865000	1.72363000	-0.156%	199,948	+7.155%
2024-03-12	1.72749000	1.72802000	1.71618000	1.72633000	-0.077%	208,836	+6.987%
2024-03-11	1.73297000	1.73381481	1.72172000	1.72766000	-0.311%	204,763	+6.905%
2024-03-10	1.73272000	1.73388000	1.73173000	1.73305000	+0.935%	4,148	+6.572%
2024-03-08	1.72371000	1.73437151	1.71557000	1.71699000	-0.396%	214,438	+7.569%
2024-03-07	1.72054000	1.72730000	1.69753000	1.72382000	+0.198%	222,442	+7.143%
2024-03-06	1.72647000	1.72934000	1.71057000	1.72042000	-0.354%	213,188	+7.355%
2024-03-05	1.72255000	1.72786000	1.72027000	1.72654000	+0.252%	205,839	+6.974%

.dark-mode .yyH83b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yyH83b{ color: #333333; background-color: white; border: 2px solid #333333; }GBPCADPound sterling / Canadian dollarforex

GBPCAD
Pound sterling / Canadian dollar
forex