3iQ Global Cryptoasset Class A CAD (0P0001DH7Y.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| Apr 19, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Apr 18, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Apr 17, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| Apr 16, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| Apr 15, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| Apr 12, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Apr 11, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| Apr 10, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| Apr 09, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Apr 08, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| Apr 05, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| Apr 04, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| Apr 03, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
| Apr 02, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| Apr 01, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| Mar 28, 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| Mar 27, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| Mar 22, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Mar 21, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
| Mar 20, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Mar 19, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| Mar 18, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| Mar 15, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| Mar 14, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| Mar 13, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| Mar 12, 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| Mar 11, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| Mar 08, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| Mar 07, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| Mar 06, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| Mar 05, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| Mar 04, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| Mar 01, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| Feb 29, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| Feb 28, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| Feb 27, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| Feb 26, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| Feb 23, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| Feb 22, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| Feb 21, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| Feb 20, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| Feb 16, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| Feb 15, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| Feb 14, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Feb 13, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| Feb 12, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| Feb 09, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| Feb 08, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| Feb 07, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| Feb 06, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| Feb 05, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| Feb 02, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| Feb 01, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Jan 31, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| Jan 30, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| Jan 29, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| Jan 26, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| Jan 25, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| Jan 24, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| Jan 23, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| Jan 22, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| Jan 19, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| Jan 18, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| Jan 17, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| Jan 16, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| Jan 15, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| Jan 12, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| Jan 11, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| Jan 10, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| Jan 09, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| Jan 08, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| Jan 05, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| Jan 04, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| Jan 03, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| Jan 02, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Dec 29, 2023 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
| Dec 28, 2023 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| Dec 27, 2023 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| Dec 22, 2023 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| Dec 21, 2023 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| Dec 20, 2023 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| Dec 19, 2023 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| Dec 18, 2023 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| Dec 15, 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| Dec 14, 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
| Dec 13, 2023 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| Dec 12, 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| Dec 11, 2023 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| Dec 08, 2023 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| Dec 07, 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| Dec 06, 2023 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| Dec 05, 2023 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| Dec 04, 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| Dec 01, 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| Nov 30, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| Nov 29, 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| Nov 28, 2023 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| *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.