Canada Markets close in 3 hrs 42 mins

Cardano CAD (ADA-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
2.6734-0.0600 (-2.20%)
As of 5:17PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 20212.69352.83062.65172.67342.67344,896,291,328
Oct. 20, 20212.60862.71792.58582.69432.69433,726,820,896
Oct. 19, 20212.63322.66242.59262.61072.61073,794,447,803
Oct. 18, 20212.67022.69012.61552.63332.63333,209,966,977
Oct. 17, 20212.69322.70562.59392.66922.66922,530,334,407
Oct. 16, 20212.74012.77992.68592.69332.69332,986,837,287
Oct. 15, 20212.68912.77002.64552.73902.73904,229,607,376
Oct. 14, 20212.72072.75222.67082.68592.68592,687,687,454
Oct. 13, 20212.64452.73312.60092.72292.72293,841,880,113
Oct. 12, 20212.71312.71232.59102.64422.64424,327,015,026
Oct. 11, 20212.73662.80372.64952.71292.71292,978,577,069
Oct. 10, 20212.82792.83912.71302.74322.74322,542,866,538
Oct. 09, 20212.78712.86552.77092.82712.82712,436,001,186
Oct. 08, 20212.85862.89742.77362.79042.79042,466,449,747
Oct. 07, 20212.78162.98252.70942.85732.85734,097,502,028
Oct. 06, 20212.81002.83292.67532.78432.78433,422,550,477
Oct. 05, 20212.75632.83972.74072.81002.81002,630,033,112
Oct. 04, 20212.84392.84412.72352.75632.75632,831,571,028
Oct. 03, 20212.84462.92112.81242.84522.84522,944,777,754
Oct. 02, 20212.85122.93452.77652.84732.84733,681,446,525
Oct. 01, 20212.68442.87582.66592.85572.85574,092,171,450
Sep. 30, 20212.63582.70312.61862.68212.68213,325,388,854
Sep. 29, 20212.58492.71992.58082.63472.63473,659,863,112
Sep. 28, 20212.69352.73802.57822.58512.58513,921,016,837
Sep. 27, 20212.79822.86722.69452.69692.69693,775,551,695
Sep. 26, 20212.91312.91312.72462.79382.79385,240,965,518
Sep. 25, 20212.88403.11002.83552.91192.91197,693,778,036
Sep. 24, 20212.94922.96742.63802.88642.88647,672,867,727
Sep. 23, 20212.88942.96832.76802.95162.95164,385,846,075
Sep. 22, 20212.54322.89772.52702.89772.89776,235,580,501
Sep. 21, 20212.66282.83972.46542.54682.54687,771,441,887
Sep. 20, 20212.91512.92262.55922.64262.64267,599,904,895
Sep. 19, 20213.02413.05212.89392.91372.91372,840,228,735
Sep. 18, 20212.99543.10812.95213.02413.02412,703,594,450
Sep. 17, 20213.06713.09172.97122.99412.99413,124,760,626
Sep. 16, 20213.15953.17443.02343.07033.07034,214,382,980
Sep. 15, 20213.04263.26032.99833.15673.15675,281,988,591
Sep. 14, 20213.03993.07842.94583.04043.04044,993,693,504
Sep. 13, 20213.27583.28512.93403.03673.03677,860,433,831
Sep. 12, 20213.35263.53253.18563.27443.274410,287,690,168
Sep. 11, 20213.02753.54903.01523.34323.343211,005,400,566
Sep. 10, 20213.18883.27262.91023.02843.02847,781,240,593
Sep. 09, 20213.05523.32853.03253.18883.18887,639,366,216
Sep. 08, 20213.17033.24032.80903.14183.141810,197,057,293
Sep. 07, 20213.55083.59772.57823.16483.164814,797,007,768
Sep. 06, 20213.64883.66813.51813.54973.54975,798,204,491
Sep. 05, 20213.54683.70143.54053.64793.64795,337,836,587
Sep. 04, 20213.71563.71563.52023.54863.54865,857,365,412
Sep. 03, 20213.71503.79343.65053.71793.71796,569,094,642
Sep. 02, 20213.62223.91053.58653.72013.72019,259,464,685
Sep. 01, 20213.49483.65793.44363.62353.62355,872,583,984
Aug. 31, 20213.45173.61903.41303.49803.49806,416,888,763
Aug. 30, 20213.59583.64093.43463.44613.44616,583,000,485
Aug. 29, 20213.59733.70623.44633.60243.60246,673,406,174
Aug. 28, 20213.72023.72183.51213.59413.59416,946,917,097
Aug. 27, 20213.21183.71653.17273.71623.716210,195,052,324
Aug. 26, 20213.45103.50623.13743.21653.21658,315,707,379
Aug. 25, 20213.43373.52853.29003.44723.44728,713,056,473
Aug. 24, 20213.69503.72953.27743.42793.427911,835,671,607
Aug. 23, 20213.47413.75303.45313.69173.691712,351,939,136
Aug. 22, 20213.12433.48693.12023.48073.48078,627,816,017
Aug. 21, 20213.15043.24243.06123.12253.12256,039,903,062
Aug. 20, 20213.12813.31433.05683.15103.151010,671,308,999
Aug. 19, 20212.66633.14282.61103.11573.115710,633,729,929
Aug. 18, 20212.43012.73062.38412.67012.67016,229,462,955
Aug. 17, 20212.60542.69652.41562.43282.43284,877,208,189
Aug. 16, 20212.71392.75522.57952.61432.61435,631,257,909
Aug. 15, 20212.74002.81332.55192.71552.71557,466,279,751
Aug. 14, 20212.67622.81572.61952.74232.74239,967,167,563
Aug. 13, 20212.29472.68502.28962.67352.67359,588,341,213
Aug. 12, 20212.24622.33482.10872.28362.28366,999,864,720
Aug. 11, 20212.10072.36902.09282.24902.24907,684,939,245
Aug. 10, 20211.85532.12791.83482.09402.09404,332,424,103
Aug. 09, 20211.79371.88441.75331.85831.85832,290,471,535
Aug. 08, 20211.84941.87591.76791.79521.79522,486,576,120
Aug. 07, 20211.76031.86381.75351.84631.84633,124,935,629
Aug. 06, 20211.73301.78811.70551.75941.75942,363,243,666
Aug. 05, 20211.72731.74631.67691.73291.73292,153,462,923
Aug. 04, 20211.71671.74701.66051.72691.72692,383,029,395
Aug. 03, 20211.63691.73311.58111.71071.71072,632,670,996
Aug. 02, 20211.64061.68291.61811.63781.63781,789,703,992
Aug. 01, 20211.64691.73021.62151.64301.64302,322,373,800
Jul. 31, 20211.63331.66251.60811.64991.64991,637,465,487
Jul. 30, 20211.60071.64041.55511.63221.63221,941,154,132
Jul. 29, 20211.61071.61691.57961.59861.59861,826,263,303
Jul. 28, 20211.61281.65441.58691.60701.60702,245,292,964
Jul. 27, 20211.57531.65411.52461.60981.60982,701,998,363
Jul. 26, 20211.54431.76061.53921.57861.57863,768,811,113
Jul. 25, 20211.54961.55571.49691.54401.54401,302,529,286
Jul. 24, 20211.51631.56771.50621.54951.54951,542,296,803
Jul. 23, 20211.49051.51721.44311.51541.51541,527,401,610
Jul. 22, 20211.47121.51831.44691.49031.49031,878,049,698
Jul. 21, 20211.33641.53431.31681.46851.46852,608,430,522
Jul. 20, 20211.43151.44601.30331.33891.33892,259,104,082
Jul. 19, 20211.49141.50581.42381.42941.42941,353,236,777
Jul. 18, 20211.47971.53421.47701.49361.49361,708,830,667
Jul. 17, 20211.47811.50591.45421.47901.47901,876,272,916
Jul. 16, 20211.54251.56381.47191.48081.48082,052,061,250
Jul. 15, 20211.58171.61401.51991.54021.54022,062,371,142
Jul. 14, 20211.58401.60991.50091.57991.57992,061,487,198
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...