Balancer CAD (BAL-CAD)
CCC - CoinMarketCap. Currency in CAD
Add to watchlist
As of 06:36PM UTC. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.8467 | 5.0254 | 4.8154 | 5.0019 | 5.0019 | 11,893,978 |
| May 02, 2024 | 4.8187 | 4.8758 | 4.5661 | 4.8168 | 4.8168 | 14,487,370 |
| May 01, 2024 | 5.0482 | 5.0854 | 4.6700 | 4.8187 | 4.8187 | 13,637,738 |
| Apr 30, 2024 | 5.3801 | 5.4192 | 5.0248 | 5.0482 | 5.0482 | 14,921,048 |
| Apr 29, 2024 | 5.3478 | 5.5033 | 5.3458 | 5.3801 | 5.3801 | 9,400,166 |
| Apr 28, 2024 | 5.2488 | 5.3873 | 5.1054 | 5.3478 | 5.3478 | 9,705,201 |
| Apr 27, 2024 | 5.2317 | 5.2790 | 5.1188 | 5.2488 | 5.2488 | 10,290,726 |
| Apr 26, 2024 | 5.2572 | 5.3135 | 5.1067 | 5.2317 | 5.2317 | 10,488,152 |
| Apr 25, 2024 | 5.5343 | 5.6329 | 5.2109 | 5.2575 | 5.2575 | 11,889,670 |
| Apr 24, 2024 | 5.5071 | 5.5521 | 5.4461 | 5.5343 | 5.5343 | 9,727,709 |
| Apr 23, 2024 | 5.4041 | 5.5705 | 5.3749 | 5.5071 | 5.5071 | 10,077,135 |
| Apr 22, 2024 | 5.4414 | 5.5323 | 5.3489 | 5.4041 | 5.4041 | 9,828,520 |
| Apr 21, 2024 | 5.2739 | 5.5445 | 5.2512 | 5.4414 | 5.4414 | 9,944,938 |
| Apr 20, 2024 | 5.2870 | 5.4286 | 4.9459 | 5.2739 | 5.2739 | 11,650,445 |
| Apr 19, 2024 | 5.1439 | 5.3312 | 5.0649 | 5.2870 | 5.2870 | 9,526,224 |
| Apr 18, 2024 | 5.3631 | 5.4037 | 5.0328 | 5.1439 | 5.1439 | 11,570,254 |
| Apr 17, 2024 | 5.3963 | 5.4466 | 5.1499 | 5.3631 | 5.3631 | 11,654,539 |
| Apr 16, 2024 | 5.4774 | 5.6907 | 5.2163 | 5.3963 | 5.3963 | 12,781,357 |
| Apr 15, 2024 | 5.1352 | 5.5075 | 4.9544 | 5.4774 | 5.4774 | 15,232,573 |
| Apr 14, 2024 | 5.7768 | 5.8733 | 4.7179 | 5.1352 | 5.1352 | 21,272,866 |
| Apr 13, 2024 | 6.6950 | 6.7606 | 5.4217 | 5.7768 | 5.7768 | 21,505,906 |
| Apr 12, 2024 | 6.6876 | 6.8354 | 6.5830 | 6.6950 | 6.6950 | 10,105,601 |
| Apr 11, 2024 | 6.5573 | 6.6978 | 6.3307 | 6.6876 | 6.6876 | 12,104,597 |
| Apr 10, 2024 | 6.8794 | 6.9101 | 6.5245 | 6.5560 | 6.5560 | 11,710,558 |
| Apr 09, 2024 | 6.5211 | 6.9322 | 6.4130 | 6.8794 | 6.8794 | 11,479,851 |
| Apr 08, 2024 | 6.3876 | 6.5234 | 6.3637 | 6.5211 | 6.5211 | 10,331,975 |
| Apr 07, 2024 | 6.3302 | 6.4716 | 6.3129 | 6.3876 | 6.3876 | 8,065,101 |
| Apr 06, 2024 | 6.4278 | 6.4313 | 6.1421 | 6.3302 | 6.3302 | 10,651,581 |
| Apr 05, 2024 | 6.2910 | 6.5323 | 6.1486 | 6.4278 | 6.4278 | 12,111,074 |
| Apr 04, 2024 | 6.2378 | 6.4632 | 6.0930 | 6.2910 | 6.2910 | 12,306,875 |
| Apr 03, 2024 | 6.8293 | 6.8308 | 6.1941 | 6.2378 | 6.2378 | 16,775,983 |
| Apr 02, 2024 | 7.0833 | 7.0837 | 6.5843 | 6.8293 | 6.8293 | 16,245,254 |
| Apr 01, 2024 | 6.7746 | 7.0924 | 6.7569 | 7.0833 | 7.0833 | 11,902,074 |
| Mar 31, 2024 | 6.8258 | 6.9081 | 6.7466 | 6.7746 | 6.7746 | 10,691,564 |
| Mar 30, 2024 | 6.9685 | 7.0433 | 6.7893 | 6.8258 | 6.8258 | 12,134,827 |
| Mar 29, 2024 | 6.9558 | 7.0698 | 6.8368 | 6.9685 | 6.9685 | 12,084,697 |
| Mar 28, 2024 | 7.1152 | 7.2938 | 6.8605 | 6.9558 | 6.9558 | 16,519,212 |
| Mar 27, 2024 | 7.0159 | 7.2169 | 6.9734 | 7.1152 | 7.1152 | 14,476,740 |
| Mar 26, 2024 | 6.6737 | 7.0968 | 6.6407 | 7.0159 | 7.0159 | 14,903,084 |
| Mar 25, 2024 | 6.4430 | 6.6863 | 6.3966 | 6.6737 | 6.6737 | 10,982,624 |
| Mar 24, 2024 | 6.4448 | 6.6184 | 6.4123 | 6.4430 | 6.4430 | 11,973,775 |
| Mar 23, 2024 | 6.6899 | 6.8296 | 6.2967 | 6.4448 | 6.4448 | 13,611,946 |
| Mar 22, 2024 | 6.6650 | 6.7982 | 6.5098 | 6.6899 | 6.6899 | 12,677,642 |
| Mar 21, 2024 | 6.0636 | 6.6804 | 5.8419 | 6.6650 | 6.6650 | 17,157,735 |
| Mar 20, 2024 | 6.7690 | 6.8104 | 5.9530 | 6.0635 | 6.0635 | 21,580,141 |
| Mar 19, 2024 | 7.0467 | 7.1061 | 6.6282 | 6.7690 | 6.7690 | 13,897,293 |
| Mar 18, 2024 | 6.8190 | 7.1140 | 6.5290 | 7.0467 | 7.0467 | 14,666,931 |
| Mar 17, 2024 | 7.3639 | 7.4248 | 6.7181 | 6.8190 | 6.8190 | 16,862,360 |
| Mar 16, 2024 | 7.7922 | 7.9047 | 6.9950 | 7.3639 | 7.3639 | 24,959,962 |
| Mar 15, 2024 | 8.1230 | 8.1290 | 7.4131 | 7.7922 | 7.7922 | 21,028,956 |
| Mar 14, 2024 | 8.0647 | 8.3152 | 7.9583 | 8.1230 | 8.1230 | 21,172,508 |
| Mar 13, 2024 | 8.0142 | 8.1186 | 7.6266 | 8.0647 | 8.0647 | 25,709,896 |
| Mar 12, 2024 | 7.6455 | 8.0398 | 7.3560 | 8.0142 | 8.0142 | 20,204,337 |
| Mar 11, 2024 | 7.8023 | 7.9226 | 7.4731 | 7.6454 | 7.6454 | 15,934,518 |
| Mar 10, 2024 | 7.8329 | 7.9478 | 7.7382 | 7.8023 | 7.8023 | 12,922,507 |
| Mar 09, 2024 | 7.8698 | 7.9353 | 7.5481 | 7.8329 | 7.8329 | 17,233,268 |
| Mar 08, 2024 | 7.5918 | 7.9644 | 7.4165 | 7.8699 | 7.8699 | 20,789,367 |
| Mar 07, 2024 | 6.9537 | 7.6747 | 6.7467 | 7.5918 | 7.5918 | 21,592,334 |
| Mar 06, 2024 | 7.2137 | 7.5993 | 6.2532 | 6.9537 | 6.9537 | 31,232,707 |
| Mar 05, 2024 | 7.0256 | 7.2315 | 6.9450 | 7.2136 | 7.2136 | 18,421,499 |
| Mar 04, 2024 | 7.1173 | 7.1749 | 6.7376 | 7.0257 | 7.0257 | 18,946,632 |
| Mar 03, 2024 | 7.0090 | 7.1183 | 6.9656 | 7.1183 | 7.1183 | 14,087,602 |
| Mar 02, 2024 | 6.7655 | 7.0423 | 6.7655 | 7.0096 | 7.0096 | 13,059,242 |
| Mar 01, 2024 | 6.7923 | 7.0649 | 6.6193 | 6.7659 | 6.7659 | 16,760,206 |
| Feb 29, 2024 | 6.5624 | 6.9092 | 6.4111 | 6.7921 | 6.7921 | 20,287,772 |
| Feb 28, 2024 | 6.5131 | 6.7118 | 6.4761 | 6.5625 | 6.5625 | 14,741,253 |
| Feb 27, 2024 | 6.3941 | 6.5326 | 6.2634 | 6.5131 | 6.5131 | 15,452,635 |
| Feb 26, 2024 | 6.2807 | 6.4715 | 6.2592 | 6.3947 | 6.3947 | 14,534,192 |
| Feb 25, 2024 | 5.8776 | 6.5008 | 5.7875 | 6.2809 | 6.2809 | 31,124,212 |
| Feb 24, 2024 | 5.7473 | 5.9613 | 5.6588 | 5.8767 | 5.8767 | 16,906,426 |
| Feb 23, 2024 | 5.6385 | 5.8386 | 5.5278 | 5.7461 | 5.7461 | 10,098,273 |
| Feb 22, 2024 | 5.7589 | 5.7856 | 5.4444 | 5.6384 | 5.6384 | 8,561,322 |
| Feb 21, 2024 | 5.7839 | 5.8100 | 5.5365 | 5.7596 | 5.7596 | 10,541,216 |
| Feb 20, 2024 | 5.6258 | 5.8055 | 5.6043 | 5.7839 | 5.7839 | 13,821,759 |
| Feb 19, 2024 | 5.4679 | 5.6518 | 5.4156 | 5.6252 | 5.6252 | 8,270,818 |
| Feb 18, 2024 | 5.4461 | 5.4807 | 5.2853 | 5.4680 | 5.4680 | 9,775,381 |
| Feb 17, 2024 | 5.4190 | 5.5002 | 5.3295 | 5.4458 | 5.4458 | 8,768,185 |
| Feb 16, 2024 | 5.4038 | 5.4879 | 5.3438 | 5.4186 | 5.4186 | 8,729,991 |
| Feb 15, 2024 | 5.2631 | 5.4092 | 5.2314 | 5.4040 | 5.4040 | 7,082,497 |
| Feb 14, 2024 | 5.2622 | 5.3025 | 5.1667 | 5.2626 | 5.2626 | 7,695,245 |
| Feb 13, 2024 | 5.0648 | 5.2666 | 4.9995 | 5.2628 | 5.2628 | 9,133,124 |
| Feb 12, 2024 | 5.1040 | 5.1855 | 5.0570 | 5.0643 | 5.0643 | 5,478,839 |
| Feb 11, 2024 | 5.0862 | 5.1508 | 5.0141 | 5.1040 | 5.1040 | 6,192,291 |
| Feb 10, 2024 | 4.9236 | 5.1082 | 4.9220 | 5.0859 | 5.0859 | 7,359,062 |
| Feb 09, 2024 | 4.9403 | 4.9743 | 4.8991 | 4.9239 | 4.9239 | 5,568,086 |
| Feb 08, 2024 | 4.8539 | 4.9416 | 4.8375 | 4.9404 | 4.9404 | 7,098,638 |
| Feb 07, 2024 | 4.8118 | 4.8926 | 4.7839 | 4.8539 | 4.8539 | 5,629,100 |
| Feb 06, 2024 | 4.7772 | 4.8477 | 4.7371 | 4.8116 | 4.8116 | 5,948,484 |
| Feb 05, 2024 | 4.8308 | 4.8388 | 4.7611 | 4.7764 | 4.7764 | 5,233,999 |
| Feb 04, 2024 | 4.9035 | 4.9331 | 4.8269 | 4.8308 | 4.8308 | 7,553,488 |
| Feb 03, 2024 | 4.8122 | 4.9105 | 4.8027 | 4.9030 | 4.9030 | 6,957,064 |
| Feb 02, 2024 | 4.8506 | 4.8637 | 4.7393 | 4.8126 | 4.8126 | 8,880,906 |
| Feb 01, 2024 | 4.9840 | 5.0010 | 4.8089 | 4.8506 | 4.8506 | 9,555,779 |
| Jan 31, 2024 | 4.9944 | 5.0701 | 4.9394 | 4.9837 | 4.9837 | 8,416,262 |
| Jan 30, 2024 | 4.8566 | 4.9975 | 4.8271 | 4.9944 | 4.9944 | 6,110,888 |
| Jan 29, 2024 | 4.9135 | 4.9999 | 4.8128 | 4.8568 | 4.8568 | 10,186,343 |
| Jan 28, 2024 | 4.9444 | 4.9743 | 4.8773 | 4.9134 | 4.9134 | 5,515,859 |
| Jan 27, 2024 | 4.7993 | 4.9746 | 4.7761 | 4.9447 | 4.9447 | 6,529,911 |
| Jan 26, 2024 | 4.8660 | 4.8620 | 4.6956 | 4.8000 | 4.8000 | 8,848,284 |
| Jan 25, 2024 | 4.7927 | 4.8559 | 4.7384 | 4.8660 | 4.8660 | 11,368,541 |
| *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.