Canada markets closed

Polygon CAD (MATIC-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.988165-0.001404 (-0.14%)
As of 08:01PM UTC. Market open.
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 20240.9922021.0100260.9771630.9881650.988165421,148,896
Jun 05, 20240.9600910.9833400.9553570.9781040.978104334,025,131
Jun 04, 20240.9396610.9706590.9308160.9600920.960092397,894,045
Jun 03, 20240.9527290.9612250.9363880.9396590.939659289,430,417
Jun 02, 20240.9476270.9580400.9429980.9527290.952729246,558,053
Jun 01, 20240.9529970.9654480.9341600.9476270.947627391,113,016
May 31, 20240.9793860.9901610.9466320.9529970.952997450,502,148
May 30, 20240.9985301.0179990.9794180.9793860.979386542,910,549
May 29, 20241.0134601.0196610.9848840.9985300.998530492,104,107
May 28, 20240.9788861.0220380.9760141.0134601.013460404,653,455
May 27, 20240.9984691.0028730.9742900.9788860.978886254,571,767
May 26, 20240.9900431.0031220.9873700.9984690.998469239,009,026
May 25, 20241.0192451.0365150.9676450.9900420.990042421,341,933
May 24, 20240.9897681.0352120.9610031.0192471.019247882,972,800
May 23, 20240.9947100.9986570.9622780.9897690.989769510,618,824
May 22, 20241.0223631.0334190.9834970.9947100.994710613,263,811
May 21, 20240.9299121.0300020.9207581.0223641.022364539,286,641
May 20, 20240.9661960.9701420.9271220.9299120.929912269,720,396
May 19, 20240.9719850.9806490.9647660.9661960.966196266,378,938
May 18, 20240.9453390.9807530.9413530.9719850.971985363,031,211
May 17, 20240.9337900.9503090.9088440.9453380.945338388,594,547
May 16, 20240.8862740.9360000.8794320.9337830.933783401,691,308
May 15, 20240.9062460.9117290.8854110.8862740.886274390,076,493
May 14, 20240.9177910.9289660.8867810.9062460.906246316,386,299
May 13, 20240.9240670.9351220.9146150.9177910.917791156,122,988
May 12, 20240.9188080.9389470.9188080.9240670.924067198,702,613
May 11, 20240.9500280.9598130.9096460.9188080.918808293,082,815
May 10, 20240.9356450.9548770.9238050.9500270.950027264,475,061
May 09, 20240.9525280.9544670.9256490.9356480.935648335,055,802
May 08, 20240.9710630.9825070.9488230.9525280.952528320,181,738
May 07, 20241.0052331.0632940.9710590.9710630.971063449,173,829
May 06, 20240.9970521.0126970.9836531.0052361.005236213,514,446
May 05, 20241.0016221.0111280.9906100.9970520.997052221,783,921
May 04, 20240.9845171.0141460.9779691.0016241.001624290,087,078
May 03, 20240.9497790.9925440.9261120.9845170.984517329,959,759
May 02, 20240.9190530.9535490.8724420.9497860.949786559,747,360
May 01, 20240.9633630.9734210.8958910.9190520.919052414,666,025
Apr 30, 20240.9851700.9995760.9434250.9633630.963363387,810,796
Apr 29, 20241.0017321.0243280.9827140.9851700.985170282,149,357
Apr 28, 20240.9613081.0035010.9369921.0017321.001732346,172,073
Apr 27, 20240.9841920.9983130.9599880.9613080.961308338,119,246
Apr 26, 20240.9657850.9926010.9474500.9841920.984192373,377,914
Apr 25, 20240.9951991.0426700.9575880.9657740.965774459,667,492
Apr 24, 20241.0179931.0249170.9923880.9951990.995199301,801,569
Apr 23, 20240.9802581.0270910.9747311.0179931.017993360,871,402
Apr 22, 20241.0152961.0243010.9715190.9802410.980241319,265,355
Apr 21, 20240.9266231.0182770.9152031.0153011.015301342,944,663
Apr 20, 20240.9314930.9489660.8589130.9266230.926623575,144,925
Apr 19, 20240.9200270.9503150.8959880.9314930.931493407,877,365
Apr 18, 20240.9717280.9808310.9081900.9200220.920022409,705,182
Apr 17, 20240.9757921.0058150.9330270.9717290.971729469,717,803
Apr 16, 20240.9799321.0325950.9464340.9757920.975792615,204,320
Apr 15, 20240.9025060.9875160.8762890.9799320.979932857,311,114
Apr 14, 20241.0561921.0639320.8176480.9025060.9025061,168,319,986
Apr 13, 20241.2023231.2251691.0168921.0561851.056185849,510,212
Apr 12, 20241.2145481.2259751.1836261.2023231.202323364,730,606
Apr 11, 20241.2182491.2240731.1796011.2145481.214548462,128,554
Apr 10, 20241.2840201.2882851.2144901.2182481.218248448,726,860
Apr 09, 20241.2401621.2872101.2118071.2840201.284020441,061,855
Apr 08, 20241.2198961.2541701.2159691.2401621.240162318,233,917
Apr 07, 20241.2025311.2307321.1998941.2198961.219896251,287,829
Apr 06, 20241.2263901.2307491.1688681.2025311.202531354,891,791
Apr 05, 20241.2112161.2455221.1814891.2263581.226358362,543,247
Apr 04, 20241.2206581.2505541.1896571.2112161.211216411,149,204
Apr 03, 20241.2912571.2914131.2028761.2206581.220658523,210,280
Apr 02, 20241.3568321.3611371.2600351.2912361.291236531,321,400
Apr 01, 20241.3246321.3573081.3218571.3568311.356831264,556,495
Mar 31, 20241.3393951.3550611.3192431.3246331.324633379,445,138
Mar 30, 20241.3565351.3617831.3251031.3393951.339395408,185,663
Mar 29, 20241.3705921.3953861.3525761.3565351.356535469,943,591
Mar 28, 20241.4205201.4734121.3584641.3705921.370592754,691,996
Mar 27, 20241.4202731.4619701.3948121.4205271.420527558,831,064
Mar 26, 20241.3763211.4396811.3658771.4202741.420274554,771,272
Mar 25, 20241.3360591.3803331.3313481.3763321.376332401,985,810
Mar 24, 20241.3218841.3661161.3045881.3360591.336059411,346,938
Mar 23, 20241.3457871.3818991.3000411.3218841.321884533,867,581
Mar 22, 20241.3596621.3698431.3157201.3457421.345742573,396,175
Mar 21, 20241.2652911.3717521.2401241.3596551.359655871,689,006
Mar 20, 20241.3947651.4019471.2377041.2653171.2653171,050,662,293
Mar 19, 20241.4749031.4749651.3664371.3947661.394766628,427,086
Mar 18, 20241.4116701.4879201.3669091.4749031.474903755,910,239
Mar 17, 20241.5432161.5794131.3889921.4116701.411670966,046,881
Mar 16, 20241.6540861.6641721.4592801.5432601.5432601,321,522,794
Mar 15, 20241.7120021.7294791.5796961.6540861.6540861,117,390,130
Mar 14, 20241.5945101.7339261.5880321.7120421.7120421,289,220,147
Mar 13, 20241.6762911.6780541.5345441.5945221.5945221,032,192,511
Mar 12, 20241.6592211.6841631.5865991.6762911.6762911,142,977,454
Mar 11, 20241.5673231.6853551.5548001.6593281.6593281,446,904,086
Mar 10, 20241.5256201.5673521.5181531.5673481.567348618,809,955
Mar 09, 20241.5624561.5849471.4844311.5256221.525622892,935,256
Mar 08, 20241.5096281.5838531.4892061.5624031.5624031,071,605,111
Mar 07, 20241.4054161.5105891.3526601.5096171.5096171,225,609,713
Mar 06, 20241.5574811.5574811.2918221.4053771.4053772,030,260,444
Mar 05, 20241.4761071.5611191.4686871.5575501.5575501,532,658,389
Mar 04, 20241.4861981.5167871.4217921.4760831.4760831,025,697,876
Mar 03, 20241.3920231.4944951.3914311.4861281.4861281,087,842,625
Mar 02, 20241.3580991.3968381.3580991.3918931.391893656,207,360
Mar 01, 20241.3723481.4377331.3349181.3585271.3585271,110,585,205
Feb 29, 20241.3918731.4490681.3119691.3723541.3723541,220,789,943
Feb 28, 20241.4303111.4536381.3804251.3918641.391864870,540,144
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...