Canada markets closed

Ark CAD (ARK-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
1.0485+0.0442 (+4.40%)
As of 02:04AM UTC. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.03831.06031.02931.04851.04858,485,173
May 02, 20241.00391.04500.95291.02791.027912,486,338
May 01, 20241.06781.07630.96761.00391.003911,369,247
Apr 30, 20241.06941.08471.03111.06781.06789,992,599
Apr 29, 20241.10841.13991.06851.06941.06947,944,371
Apr 28, 20241.12231.15741.08081.10841.108413,048,422
Apr 27, 20241.16001.16651.09161.12231.122310,015,388
Apr 26, 20241.14151.21551.07801.16001.160028,693,669
Apr 25, 20241.23461.24231.12091.14141.141414,662,821
Apr 24, 20241.19401.25671.18641.23461.234632,034,057
Apr 23, 20241.08291.22551.08281.19401.194066,402,023
Apr 22, 20241.13361.13821.06241.08291.08298,303,127
Apr 21, 20241.04931.14791.00841.13361.13369,949,093
Apr 20, 20240.99411.06630.92631.04931.049315,137,502
Apr 19, 20240.95411.01080.93050.99410.99419,191,741
Apr 18, 20240.98581.01490.93850.95410.954114,734,681
Apr 17, 20240.98291.04450.94510.98580.985815,123,759
Apr 16, 20241.07191.10620.95020.98290.982914,349,352
Apr 15, 20241.00801.09290.92751.07191.071913,733,284
Apr 14, 20241.15381.16240.88131.00801.008023,068,075
Apr 13, 20241.29561.34031.09091.15401.154023,105,126
Apr 12, 20241.31781.32291.27361.29561.295610,605,584
Apr 11, 20241.32961.35311.22391.31781.317814,428,566
Apr 10, 20241.36241.39051.30131.32961.329619,056,479
Apr 09, 20241.31121.39871.28321.36241.362413,233,954
Apr 08, 20241.31291.35421.29581.31121.31128,640,776
Apr 07, 20241.31731.37171.27121.31291.312915,681,720
Apr 06, 20241.34191.34201.23531.31731.31739,173,562
Apr 05, 20241.30301.34811.26761.34201.342010,403,150
Apr 04, 20241.32261.34841.23591.30301.303012,109,353
Apr 03, 20241.42101.42101.24851.32261.322617,744,318
Apr 02, 20241.53741.54121.34451.42101.421021,816,572
Apr 01, 20241.47601.54911.43831.53731.537322,357,477
Mar 31, 20241.49631.51661.43121.47601.476011,104,974
Mar 30, 20241.51841.52201.43921.49631.496314,261,527
Mar 29, 20241.54571.55211.48161.51841.518418,886,874
Mar 28, 20241.61051.69161.51271.54571.545752,815,252
Mar 27, 20241.53761.61241.49681.61051.610535,244,253
Mar 26, 20241.46691.55081.45991.53761.537650,200,713
Mar 25, 20241.42601.48301.36801.46691.466914,453,553
Mar 24, 20241.44161.46021.34521.42601.426012,322,174
Mar 23, 20241.51431.52061.33031.44121.441226,037,666
Mar 22, 20241.40171.58921.32131.51431.514368,831,702
Mar 21, 20241.30751.40491.16431.40151.401529,389,449
Mar 20, 20241.39181.53071.17441.30711.307168,879,959
Mar 19, 20241.49711.51891.30431.39181.391819,326,977
Mar 18, 20241.45431.50581.27591.49711.497129,654,798
Mar 17, 20241.61431.63961.34951.45431.454337,342,674
Mar 16, 20241.69621.78631.45831.61431.614375,128,218
Mar 15, 20241.78771.82691.59681.69541.695469,973,021
Mar 14, 20241.70821.80011.60841.78771.787774,881,077
Mar 13, 20241.61921.70941.46001.70841.708445,305,263
Mar 12, 20241.58241.62541.46411.61921.619242,063,557
Mar 11, 20241.58741.60291.49021.58241.582436,178,907
Mar 10, 20241.62951.62981.50091.58741.587439,394,188
Mar 09, 20241.49561.66251.40181.62951.629595,900,538
Mar 08, 20241.40331.49901.38031.49541.495439,542,515
Mar 07, 20241.35091.40621.27661.40331.403333,198,280
Mar 06, 20241.48361.48361.26551.35091.350968,779,942
Mar 05, 20241.36331.48711.35781.48281.482887,997,608
Mar 04, 20241.42181.42211.24921.36631.366335,508,221
Mar 03, 20241.38121.42401.33531.42401.424040,491,024
Mar 02, 20241.23801.38591.23801.38161.381690,702,384
Mar 01, 20241.19671.25941.17691.23851.238543,059,115
Feb 29, 20241.19421.24341.06061.19741.197437,580,169
Feb 28, 20241.18511.19231.14081.19381.193816,437,347
Feb 27, 20241.17201.18821.12191.18671.186714,909,999
Feb 26, 20241.18141.18451.15321.17141.171410,031,408
Feb 25, 20241.15801.19431.15321.18051.180518,645,327
Feb 24, 20241.16841.18211.11231.15801.158022,675,953
Feb 23, 20241.22451.22451.13741.14641.146436,999,250
Feb 22, 20241.29641.32251.18481.22401.224029,625,451
Feb 21, 20241.32931.34641.25181.29641.296426,123,056
Feb 20, 20241.30811.32901.27281.32701.327020,127,965
Feb 19, 20241.31281.32801.27091.30781.307819,298,338
Feb 18, 20241.29991.34421.24651.30981.309843,107,711
Feb 17, 20241.22531.32361.21081.30141.301456,086,810
Feb 16, 20241.19091.24101.17461.22221.222225,378,853
Feb 15, 20241.18481.20331.17021.19091.190912,946,933
Feb 14, 20241.21061.21461.15941.18491.184917,513,801
Feb 13, 20241.19141.21051.15621.21061.210613,181,943
Feb 12, 20241.20431.21531.17661.19131.191314,640,750
Feb 11, 20241.17181.23121.17181.20381.203836,863,975
Feb 10, 20241.15941.17101.13971.17171.171716,222,730
Feb 09, 20241.16681.18191.13301.15931.159316,279,597
Feb 08, 20241.17151.20781.12621.16631.166325,344,107
Feb 07, 20241.13101.21821.10591.17061.170649,226,094
Feb 06, 20241.12511.13881.08281.13081.130811,088,615
Feb 05, 20241.14591.15481.10931.12551.12559,894,051
Feb 04, 20241.17681.17841.12741.14461.14469,624,113
Feb 03, 20241.18541.20461.14461.16131.161318,165,751
Feb 02, 20241.20531.23981.12881.18541.185423,331,977
Feb 01, 20241.28801.28801.16901.20531.205343,514,269
Jan 31, 20241.20691.35061.20691.28801.2880182,609,478
Jan 30, 20241.20291.23841.15051.20691.206959,916,443
Jan 29, 20241.14991.22541.11101.20381.203873,471,878
Jan 28, 20241.19211.20601.13661.14941.149434,320,407
Jan 27, 20241.23501.30771.15811.19191.1919116,500,188
Jan 26, 20241.13711.53801.09891.23411.2341407,734,462
Jan 25, 20240.92331.14170.92331.13081.1308118,749,876
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...