Canada markets open in 1 hour 52 minutes

Polygon CAD (MATIC-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
1.0125-0.0021 (-0.21%)
As of 11:36AM UTC. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.99851.01750.98121.01251.0125512,137,280
May 28, 20240.97891.02200.97601.01351.0135404,653,455
May 27, 20240.99851.00290.97430.97890.9789254,571,767
May 26, 20240.99001.00310.98740.99850.9985239,009,026
May 25, 20241.01921.03650.96760.99000.9900421,341,933
May 24, 20240.98981.03520.96101.01921.0192882,972,800
May 23, 20240.99470.99870.96230.98980.9898510,618,824
May 22, 20241.02241.03340.98350.99470.9947613,263,811
May 21, 20240.92991.03000.92081.02241.0224539,286,641
May 20, 20240.96620.97010.92710.92990.9299269,720,396
May 19, 20240.97200.98060.96480.96620.9662266,378,938
May 18, 20240.94530.98080.94140.97200.9720363,031,211
May 17, 20240.93380.95030.90880.94530.9453388,594,547
May 16, 20240.88630.93600.87940.93380.9338401,691,308
May 15, 20240.90620.91170.88540.88630.8863390,076,493
May 14, 20240.91780.92900.88680.90620.9062316,386,299
May 13, 20240.92410.93510.91460.91780.9178156,122,988
May 12, 20240.91880.93890.91880.92410.9241198,702,613
May 11, 20240.95000.95980.90960.91880.9188293,082,815
May 10, 20240.93560.95490.92380.95000.9500264,475,061
May 09, 20240.95250.95450.92560.93560.9356335,055,802
May 08, 20240.97110.98250.94880.95250.9525320,181,738
May 07, 20241.00521.06330.97110.97110.9711449,173,829
May 06, 20240.99711.01270.98371.00521.0052213,514,446
May 05, 20241.00161.01110.99060.99710.9971221,783,921
May 04, 20240.98451.01410.97801.00161.0016290,087,078
May 03, 20240.94980.99250.92610.98450.9845329,959,759
May 02, 20240.91910.95350.87240.94980.9498559,747,360
May 01, 20240.96340.97340.89590.91910.9191414,666,025
Apr 30, 20240.98520.99960.94340.96340.9634387,810,796
Apr 29, 20241.00171.02430.98270.98520.9852282,149,357
Apr 28, 20240.96131.00350.93701.00171.0017346,172,073
Apr 27, 20240.98420.99830.96000.96130.9613338,119,246
Apr 26, 20240.96580.99260.94740.98420.9842373,377,914
Apr 25, 20240.99521.04270.95760.96580.9658459,667,492
Apr 24, 20241.01801.02490.99240.99520.9952301,801,569
Apr 23, 20240.98031.02710.97471.01801.0180360,871,402
Apr 22, 20241.01531.02430.97150.98020.9802319,265,355
Apr 21, 20240.92661.01830.91521.01531.0153342,944,663
Apr 20, 20240.93150.94900.85890.92660.9266575,144,925
Apr 19, 20240.92000.95030.89600.93150.9315407,877,365
Apr 18, 20240.97170.98080.90820.92000.9200409,705,182
Apr 17, 20240.97581.00580.93300.97170.9717469,717,803
Apr 16, 20240.97991.03260.94640.97580.9758615,204,320
Apr 15, 20240.90250.98750.87630.97990.9799857,311,114
Apr 14, 20241.05621.06390.81760.90250.90251,168,319,986
Apr 13, 20241.20231.22521.01691.05621.0562849,510,212
Apr 12, 20241.21451.22601.18361.20231.2023364,730,606
Apr 11, 20241.21821.22411.17961.21451.2145462,128,554
Apr 10, 20241.28401.28831.21451.21821.2182448,726,860
Apr 09, 20241.24021.28721.21181.28401.2840441,061,855
Apr 08, 20241.21991.25421.21601.24021.2402318,233,917
Apr 07, 20241.20251.23071.19991.21991.2199251,287,829
Apr 06, 20241.22641.23071.16891.20251.2025354,891,791
Apr 05, 20241.21121.24551.18151.22641.2264362,543,247
Apr 04, 20241.22071.25061.18971.21121.2112411,149,204
Apr 03, 20241.29131.29141.20291.22071.2207523,210,280
Apr 02, 20241.35681.36111.26001.29121.2912531,321,400
Apr 01, 20241.32461.35731.32191.35681.3568264,556,495
Mar 31, 20241.33941.35511.31921.32461.3246379,445,138
Mar 30, 20241.35651.36181.32511.33941.3394408,185,663
Mar 29, 20241.37061.39541.35261.35651.3565469,943,591
Mar 28, 20241.42051.47341.35851.37061.3706754,691,996
Mar 27, 20241.42031.46201.39481.42051.4205558,831,064
Mar 26, 20241.37631.43971.36591.42031.4203554,771,272
Mar 25, 20241.33611.38031.33131.37631.3763401,985,810
Mar 24, 20241.32191.36611.30461.33611.3361411,346,938
Mar 23, 20241.34581.38191.30001.32191.3219533,867,581
Mar 22, 20241.35971.36981.31571.34571.3457573,396,175
Mar 21, 20241.26531.37181.24011.35971.3597871,689,006
Mar 20, 20241.39481.40191.23771.26531.26531,050,662,293
Mar 19, 20241.47491.47501.36641.39481.3948628,427,086
Mar 18, 20241.41171.48791.36691.47491.4749755,910,239
Mar 17, 20241.54321.57941.38901.41171.4117966,046,881
Mar 16, 20241.65411.66421.45931.54331.54331,321,522,794
Mar 15, 20241.71201.72951.57971.65411.65411,117,390,130
Mar 14, 20241.59451.73391.58801.71201.71201,289,220,147
Mar 13, 20241.67631.67811.53451.59451.59451,032,192,511
Mar 12, 20241.65921.68421.58661.67631.67631,142,977,454
Mar 11, 20241.56731.68541.55481.65931.65931,446,904,086
Mar 10, 20241.52561.56741.51821.56731.5673618,809,955
Mar 09, 20241.56251.58491.48441.52561.5256892,935,256
Mar 08, 20241.50961.58391.48921.56241.56241,071,605,111
Mar 07, 20241.40541.51061.35271.50961.50961,225,609,713
Mar 06, 20241.55751.55751.29181.40541.40542,030,260,444
Mar 05, 20241.47611.56111.46871.55751.55751,532,658,389
Mar 04, 20241.48621.51681.42181.47611.47611,025,697,876
Mar 03, 20241.39201.49451.39141.48611.48611,087,842,625
Mar 02, 20241.35811.39681.35811.39191.3919656,207,360
Mar 01, 20241.37231.43771.33491.35851.35851,110,585,205
Feb 29, 20241.39191.44911.31201.37241.37241,220,789,943
Feb 28, 20241.43031.45361.38041.39191.3919870,540,144
Feb 27, 20241.34881.44701.31741.43031.43031,137,424,643
Feb 26, 20241.34181.35281.30261.34871.3487529,520,952
Feb 25, 20241.33231.38771.31471.34181.3418559,184,894
Feb 24, 20241.33661.35771.27911.33241.3324858,713,111
Feb 23, 20241.28321.40861.24481.33671.33671,154,335,032
Feb 22, 20241.38751.39861.23031.28321.2832895,631,921
Feb 21, 20241.34521.39641.28031.38771.3877977,925,155
Feb 20, 20241.34641.36081.31841.34521.3452727,014,227
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...