Canada Markets close in 1 hr 53 mins

Cardano CAD (ADA-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
2.0609+0.1808 (+9.62%)
As of 7:06PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 20212.04632.08811.99292.06092.06092,613,659,648
Nov. 28, 20211.97832.03491.83372.02702.02702,845,804,184
Nov. 27, 20211.95932.02841.95931.97761.97761,996,097,868
Nov. 26, 20212.12302.13461.91781.95471.95473,851,175,490
Nov. 25, 20212.11102.21332.05242.09132.09133,891,246,062
Nov. 24, 20212.22002.22112.02282.13522.13522,511,469,456
Nov. 23, 20212.25882.30982.21192.21902.21902,237,960,593
Nov. 22, 20212.32632.32822.23472.25662.25662,008,268,428
Nov. 21, 20212.43092.43092.32312.32822.32821,585,206,723
Nov. 20, 20212.35722.47262.35202.42942.42942,063,976,332
Nov. 19, 20212.25252.39272.21352.35742.35742,399,268,667
Nov. 18, 20212.36622.40852.15952.25392.25393,165,738,510
Nov. 17, 20212.35972.37872.26842.36532.36533,619,135,285
Nov. 16, 20212.52952.52952.23842.35902.35904,273,523,515
Nov. 15, 20212.56102.62372.52262.52252.52251,766,052,019
Nov. 14, 20212.57562.59822.52542.56052.56051,916,393,035
Nov. 13, 20212.56822.61002.53992.57692.57692,538,517,161
Nov. 12, 20212.62132.64922.50432.56772.56773,537,104,180
Nov. 11, 20212.62462.69682.57922.62552.62554,529,166,979
Nov. 10, 20212.82182.93112.43052.62462.62468,037,553,279
Nov. 09, 20212.64562.95752.62212.82752.82759,149,292,848
Nov. 08, 20212.51762.66272.50552.64342.64343,928,652,916
Nov. 07, 20212.49952.53572.46352.51752.51752,330,795,291
Nov. 06, 20212.47252.54062.42462.49902.49902,345,164,693
Nov. 05, 20212.47162.51682.44752.47362.47362,833,118,860
Nov. 04, 20212.55562.60152.43942.47182.47184,111,018,884
Nov. 03, 20212.44612.66202.42282.55452.55455,845,911,875
Nov. 02, 20212.41282.47772.39452.44612.44613,052,338,116
Nov. 01, 20212.43332.49672.37532.41302.41303,278,371,350
Oct. 31, 20212.42272.50492.38212.43342.43343,029,242,541
Oct. 30, 20212.49252.49842.39362.42462.42462,866,267,950
Oct. 29, 20212.45402.52672.44782.49252.49253,572,939,943
Oct. 28, 20212.36552.54162.36422.45502.45505,549,897,546
Oct. 27, 20212.64922.66902.27382.36682.36686,257,473,726
Oct. 26, 20212.65442.72252.63842.65042.65043,473,601,490
Oct. 25, 20212.62272.69632.61652.65462.65462,969,041,665
Oct. 24, 20212.67922.68282.59102.62722.62722,708,163,108
Oct. 23, 20212.66592.68912.63962.67922.67922,616,325,829
Oct. 22, 20212.64442.72452.64112.66362.66363,444,696,754
Oct. 21, 20212.69892.83332.64032.64322.64324,907,699,812
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...