GBPCAD
GBPCAD
17:54:17
1.8734 C$
+0.0067 (%+0.36)
Önceki Kapanış: 1.8667·
Volatilite: 0.6500
Düşük₺1.8634
Yüksek₺1.8755
Piyasa Verileri
Spot Piyasa
A:1.8732
S:1.8737
Önceki haftaya göre (WoW)
-0.14%
Önceki aya göre (MoM)
+0.94%
Yılbaşından bugüne (YTD)
+1.26%
Önceki yıla göre (YoY)
+1.94%
GBPCAD: İngiliz Sterlini / Kanada Doları Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,8516
KAPANIŞ 1,852
En Düşük
DÜŞÜK 1,8021
En Yüksek
YÜKSEK 1,8818
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 1,8487 | 1,8528 | 1,8433 | 1,8479 |
| 04.01.2026 | 1,848 | 1,8644 | 1,8461 | 1,8638 |
| 05.01.2026 | 1,8637 | 1,8666 | 1,86 | 1,864 |
| 06.01.2026 | 1,864 | 1,8673 | 1,8599 | 1,8651 |
| 07.01.2026 | 1,865 | 1,8673 | 1,8596 | 1,8623 |
| 08.01.2026 | 1,8622 | 1,8654 | 1,8591 | 1,8651 |
| 11.01.2026 | 1,8649 | 1,8712 | 1,8631 | 1,8684 |
| 12.01.2026 | 1,8684 | 1,871 | 1,8643 | 1,8643 |
| 13.01.2026 | 1,8643 | 1,8696 | 1,8623 | 1,8649 |
| 14.01.2026 | 1,8649 | 1,8694 | 1,8583 | 1,8586 |
| 15.01.2026 | 1,8586 | 1,864 | 1,8575 | 1,8618 |
| 18.01.2026 | 1,8598 | 1,8636 | 1,8565 | 1,8621 |
| 19.01.2026 | 1,8621 | 1,8664 | 1,8571 | 1,8581 |
| 20.01.2026 | 1,858 | 1,8609 | 1,8513 | 1,8567 |
| 21.01.2026 | 1,8567 | 1,8624 | 1,8515 | 1,8607 |
| 22.01.2026 | 1,8608 | 1,8687 | 1,8593 | 1,8678 |
| 25.01.2026 | 1,8699 | 1,8781 | 1,8678 | 1,8758 |
| 26.01.2026 | 1,8759 | 1,8818 | 1,8707 | 1,8791 |
| 27.01.2026 | 1,879 | 1,8813 | 1,8647 | 1,8707 |
| 28.01.2026 | 1,8708 | 1,8736 | 1,8611 | 1,862 |
| 29.01.2026 | 1,862 | 1,8653 | 1,8555 | 1,8631 |
| 01.02.2026 | 1,8636 | 1,871 | 1,8614 | 1,8683 |
| 02.02.2026 | 1,8684 | 1,8725 | 1,8667 | 1,8677 |
| 03.02.2026 | 1,8677 | 1,8743 | 1,8652 | 1,8654 |
| 04.02.2026 | 1,8654 | 1,8666 | 1,8486 | 1,854 |
| 05.02.2026 | 1,854 | 1,86 | 1,8532 | 1,8595 |
| 08.02.2026 | 1,8595 | 1,8602 | 1,8516 | 1,8568 |
| 09.02.2026 | 1,8568 | 1,8585 | 1,8476 | 1,8493 |
| 10.02.2026 | 1,8493 | 1,8584 | 1,8467 | 1,8488 |
| 11.02.2026 | 1,8488 | 1,8575 | 1,8483 | 1,8541 |
| 12.02.2026 | 1,854 | 1,8597 | 1,8526 | 1,8597 |
| 15.02.2026 | 1,8585 | 1,8595 | 1,8561 | 1,8584 |
| 16.02.2026 | 1,8584 | 1,8589 | 1,8466 | 1,8495 |
| 17.02.2026 | 1,8495 | 1,8546 | 1,8482 | 1,8491 |
| 18.02.2026 | 1,8491 | 1,8495 | 1,8396 | 1,843 |
| 19.02.2026 | 1,8429 | 1,8487 | 1,8397 | 1,8458 |
| 22.02.2026 | 1,8454 | 1,8495 | 1,8437 | 1,8485 |
| 23.02.2026 | 1,8485 | 1,8548 | 1,8461 | 1,8495 |
| 24.02.2026 | 1,8496 | 1,856 | 1,8475 | 1,8539 |
| 25.02.2026 | 1,854 | 1,8549 | 1,8414 | 1,8454 |
| 26.02.2026 | 1,8454 | 1,8462 | 1,8331 | 1,8382 |
| 01.03.2026 | 1,8352 | 1,8385 | 1,8218 | 1,8324 |
| 02.03.2026 | 1,8324 | 1,834 | 1,8195 | 1,8264 |
| 03.03.2026 | 1,8262 | 1,8314 | 1,822 | 1,8249 |
| 04.03.2026 | 1,8248 | 1,8271 | 1,8183 | 1,8255 |
| 05.03.2026 | 1,8254 | 1,8271 | 1,8176 | 1,8192 |
| 08.03.2026 | 1,8173 | 1,8267 | 1,8021 | 1,826 |
| 09.03.2026 | 1,8252 | 1,8306 | 1,82 | 1,8221 |
| 10.03.2026 | 1,8222 | 1,8255 | 1,8182 | 1,8232 |
| 11.03.2026 | 1,823 | 1,8234 | 1,8156 | 1,8199 |
| 12.03.2026 | 1,8199 | 1,8212 | 1,8103 | 1,8143 |
| 15.03.2026 | 1,8155 | 1,8243 | 1,8142 | 1,8226 |
| 16.03.2026 | 1,8228 | 1,8309 | 1,818 | 1,8284 |
| 17.03.2026 | 1,8284 | 1,8328 | 1,8199 | 1,8203 |
| 18.03.2026 | 1,8205 | 1,8467 | 1,8187 | 1,8457 |
| 19.03.2026 | 1,8457 | 1,847 | 1,8263 | 1,8305 |
| 22.03.2026 | 1,8278 | 1,8461 | 1,8232 | 1,8435 |
| 23.03.2026 | 1,8437 | 1,8464 | 1,8374 | 1,8458 |
| 24.03.2026 | 1,8458 | 1,8515 | 1,8415 | 1,8457 |
| 25.03.2026 | 1,8456 | 1,8502 | 1,8429 | 1,8475 |
| 26.03.2026 | 1,8474 | 1,849 | 1,8401 | 1,8424 |
| 29.03.2026 | 1,8416 | 1,8455 | 1,8346 | 1,8358 |
| 30.03.2026 | 1,8354 | 1,8486 | 1,8337 | 1,8407 |
| 31.03.2026 | 1,8407 | 1,852 | 1,8384 | 1,8459 |
| 01.04.2026 | 1,8461 | 1,8477 | 1,8361 | 1,8411 |
| 02.04.2026 | 1,8409 | 1,8439 | 1,8388 | 1,8409 |
| 05.04.2026 | 1,8398 | 1,8455 | 1,838 | 1,841 |
| 06.04.2026 | 1,8411 | 1,8484 | 1,8401 | 1,8457 |
| 07.04.2026 | 1,846 | 1,8681 | 1,8453 | 1,8546 |
| 08.04.2026 | 1,855 | 1,8591 | 1,8532 | 1,8562 |
| 09.04.2026 | 1,856 | 1,8644 | 1,8548 | 1,8636 |
| 12.04.2026 | 1,8599 | 1,863 | 1,8565 | 1,863 |
| 13.04.2026 | 1,8624 | 1,8687 | 1,8615 | 1,8674 |
| 14.04.2026 | 1,868 | 1,8695 | 1,8623 | 1,8633 |
| 15.04.2026 | 1,8634 | 1,8641 | 1,8525 | 1,8536 |
| 16.04.2026 | 1,854 | 1,857 | 1,8479 | 1,8503 |
| 19.04.2026 | 1,8479 | 1,8519 | 1,8455 | 1,8463 |
| 20.04.2026 | 1,8464 | 1,848 | 1,8421 | 1,8455 |
| 21.04.2026 | 1,8453 | 1,8473 | 1,8436 | 1,8463 |
| 22.04.2026 | 1,8462 | 1,8485 | 1,8423 | 1,8447 |
| 23.04.2026 | 1,8451 | 1,8503 | 1,8432 | 1,8495 |
| 26.04.2026 | 1,8489 | 1,8508 | 1,8415 | 1,8441 |
| 27.04.2026 | 1,8444 | 1,8504 | 1,8407 | 1,8495 |
| 28.04.2026 | 1,8499 | 1,8504 | 1,8424 | 1,8443 |
| 29.04.2026 | 1,8439 | 1,8499 | 1,8411 | 1,8473 |
| 30.04.2026 | 1,8475 | 1,8529 | 1,844 | 1,8449 |
| 03.05.2026 | 1,8462 | 1,8486 | 1,8399 | 1,8435 |
| 04.05.2026 | 1,8434 | 1,8476 | 1,8412 | 1,844 |
| 05.05.2026 | 1,8452 | 1,855 | 1,8434 | 1,8531 |
| 06.05.2026 | 1,8529 | 1,8585 | 1,8503 | 1,8513 |
| 07.05.2026 | 1,8526 | 1,8677 | 1,8507 | 1,8646 |
| 10.05.2026 | 1,8595 | 1,8659 | 1,855 | 1,8613 |
| 11.05.2026 | 1,8615 | 1,8622 | 1,8508 | 1,8544 |
| 12.05.2026 | 1,8545 | 1,8558 | 1,847 | 1,8535 |
| 13.05.2026 | 1,8535 | 1,8549 | 1,8375 | 1,8379 |
| 14.05.2026 | 1,8389 | 1,8397 | 1,8302 | 1,832 |
| 17.05.2026 | 1,8319 | 1,8477 | 1,8303 | 1,8455 |
| 18.05.2026 | 1,8454 | 1,8477 | 1,8408 | 1,8408 |
| 19.05.2026 | 1,841 | 1,849 | 1,8402 | 1,8467 |
| 20.05.2026 | 1,8468 | 1,8524 | 1,8457 | 1,8503 |
| 21.05.2026 | 1,85 | 1,8579 | 1,8492 | 1,8568 |
| 24.05.2026 | 1,8577 | 1,8649 | 1,857 | 1,8643 |
| 25.05.2026 | 1,8638 | 1,8643 | 1,8546 | 1,8574 |
| 26.05.2026 | 1,8573 | 1,8607 | 1,8553 | 1,8584 |
| 27.05.2026 | 1,8581 | 1,8602 | 1,8515 | 1,8528 |
| 28.05.2026 | 1,8529 | 1,8587 | 1,8511 | 1,8559 |
| 31.05.2026 | 1,8565 | 1,8635 | 1,8549 | 1,8621 |
| 01.06.2026 | 1,862 | 1,8661 | 1,8616 | 1,8634 |
| 02.06.2026 | 1,8634 | 1,8663 | 1,8616 | 1,8643 |
| 03.06.2026 | 1,8645 | 1,8703 | 1,8635 | 1,8669 |
| 04.06.2026 | 1,8669 | 1,8704 | 1,8589 | 1,8596 |
| 07.06.2026 | 1,8589 | 1,8626 | 1,8565 | 1,8613 |
| 08.06.2026 | 1,8614 | 1,8703 | 1,8595 | 1,8661 |
| 09.06.2026 | 1,8661 | 1,8677 | 1,8633 | 1,8637 |
| 10.06.2026 | 1,8639 | 1,8742 | 1,862 | 1,8735 |
| 11.06.2026 | 1,8736 | 1,8769 | 1,8719 | 1,8761 |
| 14.06.2026 | 1,876 | 1,8796 | 1,8747 | 1,8764 |
| 15.06.2026 | 1,8762 | 1,8801 | 1,8753 | 1,879 |
| 16.06.2026 | 1,8789 | 1,8805 | 1,8715 | 1,874 |
| 17.06.2026 | 1,8735 | 1,8794 | 1,8656 | 1,8667 |
| 18.06.2026 | 1,8668 | 1,8755 | 1,8634 | 1,8733 |