Canada markets open in 2 hours 13 minutes

Cardano CAD (ADA-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
3.0124-0.1356 (-4.31%)
As of 12:16PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20213.06413.09172.98063.01243.01243,814,740,736
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
Jul. 13, 20211.63681.64581.56591.58421.58421,557,266,157
Jul. 12, 20211.67851.71251.61001.63821.63821,493,237,696
Jul. 11, 20211.66151.70201.64811.67841.67841,083,498,325
Jul. 10, 20211.68121.69841.64341.66261.66261,372,041,918
Jul. 09, 20211.66321.71161.61541.67971.67971,950,296,373
Jul. 08, 20211.75381.75691.65481.66681.66681,980,048,533
Jul. 07, 20211.76431.79121.74901.75151.75151,684,415,997
Jul. 06, 20211.73361.79601.73581.76671.76671,841,018,759
Jul. 05, 20211.80181.80181.70091.73381.73382,171,383,925
Jul. 04, 20211.72921.84061.70231.79811.79812,227,443,627
Jul. 03, 20211.71711.77571.67461.73271.73272,497,851,395
Jul. 02, 20211.65831.71741.60021.71741.71742,659,583,071
Jul. 01, 20211.71511.71511.61761.66171.66172,490,935,206
Jun. 30, 20211.70211.73321.59491.71471.71473,211,455,509
Jun. 29, 20211.63501.75691.62991.69651.69653,210,689,656
Jun. 28, 20211.64351.65871.61021.63401.63402,827,611,125
Jun. 27, 20211.53861.65821.52901.64111.64112,914,964,028
Jun. 26, 20211.54161.58721.47401.53691.53693,984,023,047
Jun. 25, 20211.67531.71661.53081.54431.54435,338,112,003
Jun. 24, 20211.53991.72321.48511.67111.67114,150,785,581
Jun. 23, 20211.42301.60071.36891.54171.54176,067,759,493
Jun. 22, 20211.45381.56271.24191.41981.41987,338,778,880
Jun. 21, 20211.77681.78811.44811.45651.45654,932,830,212
Jun. 20, 20211.72921.82071.63141.77941.77942,887,574,144
Jun. 19, 20211.76681.79831.72801.73321.73322,279,786,130
Jun. 18, 20211.83061.84581.71441.76411.76412,653,382,062
Jun. 17, 20211.82281.88871.80171.82991.82992,138,243,141
Jun. 16, 20211.89711.91861.81091.82041.82042,626,843,139
Jun. 15, 20211.91121.95791.88291.94731.94733,111,719,267
Jun. 14, 20211.89331.93381.83591.91271.91273,089,135,608
Jun. 13, 20211.79971.91981.70541.89491.89493,387,559,479
Jun. 12, 20211.74771.81551.65101.79931.79933,404,914,295
Jun. 11, 20211.85461.86921.72721.74601.74603,011,055,007
Jun. 10, 20211.97211.98201.82471.85301.85302,862,755,192
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...