Ethereum CAD (ETH-CAD)
CCC - CoinMarketCap. Currency in CAD
Add to watchlist
As of 03:02AM UTC. Market open.
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 5,210.63 | 5,210.77 | 5,187.52 | 5,193.59 | 5,193.59 | 18,357,407,744 |
| Jun 06, 2024 | 5,214.37 | 5,321.91 | 5,168.12 | 5,290.27 | 5,290.27 | 21,192,554,141 |
| Jun 05, 2024 | 5,133.39 | 5,242.83 | 5,092.75 | 5,214.31 | 5,214.31 | 18,233,224,577 |
| Jun 04, 2024 | 5,149.36 | 5,247.10 | 5,131.63 | 5,133.27 | 5,133.27 | 19,193,188,203 |
| Jun 03, 2024 | 5,202.21 | 5,231.72 | 5,123.36 | 5,149.41 | 5,149.41 | 15,154,352,383 |
| Jun 02, 2024 | 5,129.37 | 5,224.06 | 5,115.67 | 5,202.10 | 5,202.10 | 11,815,681,468 |
| Jun 01, 2024 | 5,127.18 | 5,242.57 | 5,080.34 | 5,129.56 | 5,129.56 | 20,860,124,287 |
| May 31, 2024 | 5,162.30 | 5,226.91 | 5,079.56 | 5,127.16 | 5,127.16 | 20,616,003,401 |
| May 30, 2024 | 5,240.98 | 5,302.30 | 5,132.38 | 5,162.08 | 5,162.08 | 23,883,710,444 |
| May 29, 2024 | 5,304.45 | 5,348.57 | 5,148.14 | 5,241.01 | 5,241.01 | 27,084,988,221 |
| May 28, 2024 | 5,230.41 | 5,418.43 | 5,224.60 | 5,304.33 | 5,304.33 | 25,825,404,062 |
| May 27, 2024 | 5,130.19 | 5,301.49 | 5,106.71 | 5,230.10 | 5,230.10 | 20,028,002,750 |
| May 26, 2024 | 5,101.67 | 5,166.90 | 5,077.30 | 5,130.27 | 5,130.27 | 13,683,537,990 |
| May 25, 2024 | 5,186.91 | 5,253.11 | 4,985.96 | 5,101.61 | 5,101.61 | 30,466,578,537 |
| May 24, 2024 | 5,116.48 | 5,390.70 | 4,879.84 | 5,186.82 | 5,186.82 | 62,654,510,984 |
| May 23, 2024 | 5,169.22 | 5,197.63 | 4,998.15 | 5,116.53 | 5,116.53 | 34,440,189,838 |
| May 22, 2024 | 4,990.30 | 5,238.43 | 4,947.45 | 5,169.13 | 5,169.13 | 51,351,298,731 |
| May 21, 2024 | 4,180.46 | 5,028.89 | 4,150.89 | 4,991.45 | 4,991.45 | 42,543,661,907 |
| May 20, 2024 | 4,252.51 | 4,272.01 | 4,161.88 | 4,180.43 | 4,180.43 | 11,904,777,135 |
| May 19, 2024 | 4,214.01 | 4,285.14 | 4,204.68 | 4,252.68 | 4,252.68 | 12,810,052,136 |
| May 18, 2024 | 4,009.78 | 4,248.85 | 3,999.06 | 4,213.42 | 4,213.42 | 19,676,522,329 |
| May 17, 2024 | 4,128.40 | 4,136.85 | 3,982.21 | 4,009.77 | 4,009.77 | 17,747,668,518 |
| May 16, 2024 | 3,934.02 | 4,136.43 | 3,910.62 | 4,129.82 | 4,129.82 | 19,944,186,642 |
| May 15, 2024 | 4,030.56 | 4,048.32 | 3,912.63 | 3,933.93 | 3,933.93 | 16,991,742,338 |
| May 14, 2024 | 4,006.06 | 4,095.44 | 3,920.74 | 4,030.76 | 4,030.76 | 18,247,939,444 |
| May 13, 2024 | 3,982.71 | 4,039.33 | 3,969.78 | 4,005.91 | 4,005.91 | 8,082,315,039 |
| May 12, 2024 | 3,979.65 | 4,024.46 | 3,950.46 | 3,982.63 | 3,982.63 | 9,295,794,322 |
| May 11, 2024 | 4,152.92 | 4,175.86 | 3,938.99 | 3,979.58 | 3,979.58 | 16,792,900,597 |
| May 10, 2024 | 4,082.80 | 4,181.30 | 4,051.33 | 4,152.63 | 4,152.63 | 14,856,830,146 |
| May 09, 2024 | 4,128.87 | 4,176.27 | 4,035.10 | 4,082.37 | 4,082.37 | 16,188,124,435 |
| May 08, 2024 | 4,185.39 | 4,280.38 | 4,124.34 | 4,129.23 | 4,129.23 | 16,128,081,745 |
| May 07, 2024 | 4,295.88 | 4,404.55 | 4,165.71 | 4,185.36 | 4,185.36 | 17,776,819,870 |
| May 06, 2024 | 4,262.28 | 4,333.94 | 4,204.79 | 4,295.52 | 4,295.52 | 12,026,296,507 |
| May 05, 2024 | 4,241.87 | 4,330.50 | 4,231.82 | 4,262.19 | 4,262.19 | 11,324,417,400 |
| May 04, 2024 | 4,083.69 | 4,279.21 | 4,044.68 | 4,241.77 | 4,241.77 | 17,579,388,929 |
| May 03, 2024 | 4,077.85 | 4,122.79 | 3,974.23 | 4,083.74 | 4,083.74 | 17,990,251,810 |
| May 02, 2024 | 4,148.52 | 4,160.24 | 3,878.05 | 4,077.84 | 4,077.84 | 27,469,144,428 |
| May 01, 2024 | 4,394.85 | 4,441.53 | 4,017.74 | 4,150.27 | 4,150.27 | 25,167,762,114 |
| Apr 30, 2024 | 4,455.11 | 4,485.80 | 4,259.38 | 4,394.92 | 4,394.92 | 20,546,405,657 |
| Apr 29, 2024 | 4,449.56 | 4,584.91 | 4,445.32 | 4,455.70 | 4,455.70 | 15,539,618,967 |
| Apr 28, 2024 | 4,281.62 | 4,486.78 | 4,202.05 | 4,449.45 | 4,449.45 | 16,172,607,787 |
| Apr 27, 2024 | 4,311.50 | 4,325.50 | 4,248.06 | 4,282.22 | 4,282.22 | 14,531,883,840 |
| Apr 26, 2024 | 4,302.63 | 4,358.95 | 4,205.79 | 4,311.67 | 4,311.67 | 19,108,483,753 |
| Apr 25, 2024 | 4,399.10 | 4,507.80 | 4,257.06 | 4,302.88 | 4,302.88 | 19,186,313,721 |
| Apr 24, 2024 | 4,386.47 | 4,458.62 | 4,321.56 | 4,399.04 | 4,399.04 | 15,102,579,553 |
| Apr 23, 2024 | 4,325.05 | 4,442.22 | 4,295.48 | 4,386.56 | 4,386.56 | 16,528,608,403 |
| Apr 22, 2024 | 4,343.08 | 4,398.01 | 4,304.83 | 4,324.53 | 4,324.53 | 12,908,358,686 |
| Apr 21, 2024 | 4,208.16 | 4,361.10 | 4,156.31 | 4,343.16 | 4,343.16 | 13,642,596,318 |
| Apr 20, 2024 | 4,222.14 | 4,302.64 | 3,958.81 | 4,207.88 | 4,207.88 | 28,059,156,434 |
| Apr 19, 2024 | 4,110.45 | 4,257.28 | 4,070.71 | 4,222.24 | 4,222.24 | 20,909,655,274 |
| Apr 18, 2024 | 4,263.21 | 4,317.36 | 4,032.79 | 4,110.48 | 4,110.48 | 24,392,290,571 |
| Apr 17, 2024 | 4,275.62 | 4,314.07 | 4,137.14 | 4,263.21 | 4,263.21 | 26,867,030,526 |
| Apr 16, 2024 | 4,343.62 | 4,503.81 | 4,173.64 | 4,276.25 | 4,276.25 | 30,229,686,214 |
| Apr 15, 2024 | 4,140.59 | 4,368.80 | 4,015.05 | 4,343.77 | 4,343.77 | 35,067,675,433 |
| Apr 14, 2024 | 4,467.64 | 4,545.78 | 3,943.09 | 4,139.70 | 4,139.70 | 41,233,626,822 |
| Apr 13, 2024 | 4,798.27 | 4,869.54 | 4,275.85 | 4,467.77 | 4,467.77 | 30,452,773,544 |
| Apr 12, 2024 | 4,850.54 | 4,948.97 | 4,766.35 | 4,798.16 | 4,798.16 | 19,268,938,005 |
| Apr 11, 2024 | 4,757.71 | 4,873.97 | 4,631.16 | 4,850.93 | 4,850.93 | 23,096,319,792 |
| Apr 10, 2024 | 5,014.93 | 5,057.04 | 4,693.40 | 4,757.72 | 4,757.72 | 24,811,959,614 |
| Apr 09, 2024 | 4,698.33 | 5,058.71 | 4,633.61 | 5,014.86 | 5,014.86 | 25,859,639,464 |
| Apr 08, 2024 | 4,558.54 | 4,703.74 | 4,547.54 | 4,698.32 | 4,698.32 | 13,510,826,249 |
| Apr 07, 2024 | 4,510.17 | 4,617.50 | 4,497.07 | 4,558.50 | 4,558.50 | 12,172,911,365 |
| Apr 06, 2024 | 4,510.24 | 4,546.43 | 4,357.84 | 4,510.20 | 4,510.20 | 20,675,672,875 |
| Apr 05, 2024 | 4,478.65 | 4,651.69 | 4,396.15 | 4,510.29 | 4,510.29 | 19,607,089,484 |
| Apr 04, 2024 | 4,445.61 | 4,555.73 | 4,349.58 | 4,478.58 | 4,478.58 | 21,653,798,046 |
| Apr 03, 2024 | 4,757.38 | 4,761.03 | 4,364.49 | 4,445.49 | 4,445.49 | 29,946,273,445 |
| Apr 02, 2024 | 4,932.74 | 4,933.16 | 4,643.31 | 4,757.67 | 4,757.67 | 21,720,976,714 |
| Apr 01, 2024 | 4,739.07 | 4,951.03 | 4,738.11 | 4,932.79 | 4,932.79 | 14,198,401,657 |
| Mar 31, 2024 | 4,744.30 | 4,817.60 | 4,714.68 | 4,739.06 | 4,739.06 | 12,684,159,771 |
| Mar 30, 2024 | 4,820.74 | 4,851.79 | 4,707.35 | 4,744.27 | 4,744.27 | 17,174,224,253 |
| Mar 29, 2024 | 4,755.30 | 4,892.67 | 4,704.06 | 4,821.12 | 4,821.12 | 22,228,215,989 |
| Mar 28, 2024 | 4,872.38 | 4,985.02 | 4,697.71 | 4,755.16 | 4,755.16 | 25,477,431,068 |
| Mar 27, 2024 | 4,878.74 | 4,994.73 | 4,813.24 | 4,872.64 | 4,872.64 | 25,134,687,001 |
| Mar 26, 2024 | 4,702.85 | 4,968.04 | 4,658.19 | 4,878.47 | 4,878.47 | 25,274,729,910 |
| Mar 25, 2024 | 4,546.37 | 4,721.91 | 4,498.16 | 4,702.51 | 4,702.51 | 16,547,865,693 |
| Mar 24, 2024 | 4,544.91 | 4,678.67 | 4,459.78 | 4,546.28 | 4,546.28 | 18,043,074,525 |
| Mar 23, 2024 | 4,725.24 | 4,802.67 | 4,438.03 | 4,542.32 | 4,542.32 | 28,034,401,296 |
| Mar 22, 2024 | 4,734.75 | 4,841.87 | 4,617.17 | 4,725.37 | 4,725.37 | 30,050,956,113 |
| Mar 21, 2024 | 4,287.68 | 4,763.36 | 4,154.29 | 4,733.91 | 4,733.91 | 49,321,637,171 |
| Mar 20, 2024 | 4,762.28 | 4,800.76 | 4,273.94 | 4,286.62 | 4,286.62 | 46,383,379,221 |
| Mar 19, 2024 | 4,933.99 | 4,934.26 | 4,680.76 | 4,761.79 | 4,761.79 | 28,644,228,995 |
| Mar 18, 2024 | 4,766.48 | 4,978.84 | 4,619.20 | 4,934.15 | 4,934.15 | 27,009,778,095 |
| Mar 17, 2024 | 5,054.76 | 5,115.36 | 4,692.14 | 4,766.25 | 4,766.25 | 27,329,395,083 |
| Mar 16, 2024 | 5,256.25 | 5,319.94 | 4,838.00 | 5,053.57 | 5,053.57 | 45,330,691,808 |
| Mar 15, 2024 | 5,394.04 | 5,403.07 | 5,038.22 | 5,256.63 | 5,256.63 | 34,431,281,454 |
| Mar 14, 2024 | 5,370.75 | 5,507.73 | 5,304.66 | 5,394.99 | 5,394.99 | 29,662,508,540 |
| Mar 13, 2024 | 5,480.88 | 5,515.25 | 5,173.19 | 5,370.76 | 5,370.76 | 36,320,334,116 |
| Mar 12, 2024 | 5,232.36 | 5,513.05 | 5,048.11 | 5,480.55 | 5,480.55 | 38,823,640,294 |
| Mar 11, 2024 | 5,296.82 | 5,368.69 | 5,127.28 | 5,232.30 | 5,232.30 | 21,278,560,966 |
| Mar 10, 2024 | 5,264.68 | 5,343.90 | 5,249.56 | 5,296.58 | 5,296.58 | 16,133,740,318 |
| Mar 09, 2024 | 5,212.93 | 5,383.36 | 5,154.99 | 5,264.60 | 5,264.60 | 35,352,166,560 |
| Mar 08, 2024 | 5,159.70 | 5,302.46 | 5,052.09 | 5,212.28 | 5,212.28 | 30,212,359,637 |
| Mar 07, 2024 | 4,830.17 | 5,296.16 | 4,757.66 | 5,160.93 | 5,160.93 | 47,212,692,580 |
| Mar 06, 2024 | 4,930.79 | 5,191.95 | 4,382.85 | 4,831.39 | 4,831.39 | 64,836,299,806 |
| Mar 05, 2024 | 4,728.57 | 4,941.93 | 4,668.31 | 4,928.76 | 4,928.76 | 36,347,591,474 |
| Mar 04, 2024 | 4,647.75 | 4,732.12 | 4,579.97 | 4,730.81 | 4,730.81 | 18,488,723,865 |
| Mar 03, 2024 | 4,665.79 | 4,697.82 | 4,615.19 | 4,646.63 | 4,646.63 | 16,327,250,907 |
| Mar 02, 2024 | 4,534.56 | 4,681.93 | 4,535.23 | 4,664.29 | 4,664.29 | 22,920,646,482 |
| Mar 01, 2024 | 4,598.61 | 4,781.90 | 4,486.57 | 4,534.50 | 4,534.50 | 38,628,508,676 |
| Feb 29, 2024 | 4,389.54 | 4,729.78 | 4,344.79 | 4,597.12 | 4,597.12 | 44,652,565,890 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.