Canada markets closed

  • S&P/TSX
    17,845.91
    -70.29(-0.39%)

  • S&P 500
    3,841.47
    -11.60(-0.30%)

  • DOW
    30,996.98
    -179.03(-0.57%)

Bitcoin CAD (BTC-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
42,186.66+3,627.13 (+9.41%)
As of 11:34PM GMT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 202138,559.5343,019.1736,645.4542,186.6642,186.6698,718,334,976
Jan. 21, 202144,894.3844,877.0838,235.8938,992.0738,992.0795,682,504,823
Jan. 20, 202145,863.8946,274.6942,417.2144,892.2944,892.2984,403,577,912
Jan. 19, 202146,716.8348,073.7145,888.9545,888.9545,888.9572,827,553,846
Jan. 18, 202145,712.2347,679.4944,586.6446,701.3346,701.3363,124,697,454
Jan. 17, 202146,062.6946,767.0243,282.6945,711.0145,711.0166,871,649,765
Jan. 16, 202146,900.8048,228.9545,387.4946,081.1446,081.1473,502,044,976
Jan. 15, 202149,524.6250,045.8244,171.7846,905.5446,905.5486,308,842,375
Jan. 14, 202147,394.4150,571.6946,788.2349,563.3549,563.3580,460,231,874
Jan. 13, 202143,098.2847,769.2141,439.4847,383.3047,383.3088,076,935,594
Jan. 12, 202145,368.3546,613.7241,735.2143,108.2543,108.2595,019,563,596
Jan. 11, 202148,805.1348,805.1339,024.9745,432.6045,432.60157,528,829,551
Jan. 10, 202151,078.9852,558.5045,680.5048,817.7448,817.74101,794,616,835
Jan. 09, 202151,757.6452,579.0049,463.2251,079.4051,079.4078,652,324,066
Jan. 08, 202149,959.5153,271.7346,712.9051,769.0351,769.03111,801,657,940
Jan. 07, 202146,653.2751,054.8246,275.9749,945.9149,945.91107,528,828,302
Jan. 06, 202143,116.8546,711.3142,464.9646,641.2246,641.2295,360,542,812
Jan. 05, 202140,871.6143,642.4138,539.4243,089.9943,089.9985,625,353,050
Jan. 04, 202141,747.9942,467.9136,399.6340,865.0640,865.06103,739,501,829
Jan. 03, 202140,900.8944,056.8740,802.7641,711.1941,711.19100,092,071,966
Jan. 02, 202137,396.0242,206.6337,033.2240,898.1740,898.1786,393,019,962
Jan. 01, 202136,909.3837,681.7536,666.9637,393.0937,393.0951,849,388,517
Dec. 31, 202036,778.6337,299.7935,876.4636,919.1936,919.1959,519,070,252
Dec. 30, 202035,082.8936,903.2035,082.8936,777.8436,777.8465,401,490,499
Dec. 29, 202034,782.2035,090.6333,332.5335,085.8935,085.8958,042,939,241
Dec. 28, 202033,747.9935,146.5333,659.1034,786.0534,786.0563,005,439,053
Dec. 27, 202034,039.3736,420.4733,309.8533,737.0433,737.0485,368,828,343
Dec. 26, 202031,770.4234,398.1831,571.7434,036.3634,036.3662,225,866,761
Dec. 25, 202030,526.4731,813.0230,170.3031,754.6831,754.6854,160,956,231
Dec. 24, 202029,849.9330,595.9129,249.9630,529.5430,529.5452,838,689,354
Dec. 23, 202030,661.5130,946.1429,302.5429,851.3929,851.3965,692,590,665
Dec. 22, 202029,296.3830,671.7328,883.4030,662.8630,662.8656,949,381,724
Dec. 21, 202030,072.2330,908.4228,541.4029,308.0029,308.0058,932,888,435
Dec. 20, 202030,515.5030,972.3929,602.3330,075.8730,075.8748,480,802,951
Dec. 19, 202029,583.3530,802.0829,191.5230,525.8130,525.8149,219,606,506
Dec. 18, 202029,038.5529,604.5828,589.0829,589.8729,589.8751,649,859,211
Dec. 17, 202027,163.1630,071.2227,062.5529,036.4729,036.4790,882,168,158
Dec. 16, 202024,660.7127,343.2624,516.1027,166.0327,166.0356,611,097,927
Dec. 15, 202024,561.4824,780.1624,357.6524,658.5024,658.5033,960,686,567
Dec. 14, 202024,412.0624,629.3524,264.8424,561.1224,561.1228,679,630,291
Dec. 13, 202024,018.8724,752.9423,926.3724,409.3724,409.3732,453,114,181
Dec. 12, 202023,049.9624,162.9223,047.3224,014.9024,014.9027,781,091,045
Dec. 11, 202023,271.1123,275.3622,506.5923,059.6523,059.6535,650,952,530
Dec. 10, 202023,799.9123,799.9122,837.8823,272.4723,272.4732,551,057,406
Dec. 09, 202023,480.6923,894.6522,947.4023,800.7023,800.7044,153,972,690
Dec. 08, 202024,572.2624,658.3623,413.5723,481.0223,481.0240,617,946,500
Dec. 07, 202024,724.1424,811.2324,245.9124,572.3924,572.3934,437,289,562
Dec. 06, 202024,486.9024,784.5924,159.2624,726.6824,726.6832,330,175,298
Dec. 05, 202023,904.2024,494.9123,765.8924,486.9624,486.9634,827,026,978
Dec. 04, 202025,025.0625,098.6123,907.1723,905.9723,905.9743,302,799,617
Dec. 03, 202024,809.6425,198.3224,462.5225,023.0425,023.0441,089,081,929
Dec. 02, 202024,318.1824,989.9823,745.8424,803.3924,803.3948,296,305,533
Dec. 01, 202025,508.6725,747.2823,775.0024,319.8024,319.8064,196,174,178
Nov. 30, 202023,601.9225,539.6923,601.9225,498.3625,498.3662,009,987,218
Nov. 29, 202023,020.5523,771.3722,812.0223,600.8323,600.8340,422,929,655
Nov. 28, 202022,232.3523,195.0421,969.5623,017.6723,017.6742,353,805,074
Nov. 27, 202022,336.5422,719.7521,455.1622,226.4622,226.4650,519,583,951
Nov. 26, 202024,353.4424,538.0821,272.2922,332.2622,332.2679,946,354,734
Nov. 25, 202024,832.8725,244.7124,163.8524,356.4024,356.4056,834,304,752
Nov. 24, 202024,011.4325,214.1123,649.4724,836.8424,836.8466,902,714,077
Nov. 23, 202024,036.9824,416.9123,533.5724,010.2624,010.2655,882,080,993
Nov. 22, 202024,407.6224,468.8123,136.5324,036.9624,036.9654,015,035,380
Nov. 21, 202024,380.2424,793.0524,148.5524,407.6224,407.6251,912,633,122
Nov. 20, 202023,320.1624,518.1223,236.1524,380.2324,380.2348,433,475,099
Nov. 19, 202023,303.3823,724.6522,793.9923,320.1723,320.1748,408,444,478
Nov. 18, 202023,125.7924,084.8022,687.2923,303.5723,303.5764,220,671,760
Nov. 17, 202021,819.0423,290.4921,651.4323,126.0723,126.0751,122,376,522
Nov. 16, 202020,937.9522,017.8120,839.9321,858.8221,858.8241,225,976,443
Nov. 15, 202021,095.3821,167.5520,750.2620,937.9620,937.9631,040,142,543
Nov. 14, 202021,423.1621,423.1620,676.6421,095.3821,095.3836,079,912,785
Nov. 13, 202021,384.5621,663.5021,059.3121,423.1621,423.1641,486,025,288
Nov. 12, 202020,504.4021,424.1420,296.0221,384.4321,384.4344,901,307,464
Nov. 11, 202019,926.4220,786.2219,922.3420,504.4620,504.4638,879,893,288
Nov. 10, 202019,945.7820,108.0819,684.6719,926.4219,926.4233,328,108,516
Nov. 09, 202020,159.4020,531.9619,289.8819,945.7319,945.7344,424,413,694
Nov. 08, 202019,375.8720,368.4719,258.7720,159.3720,159.3734,683,510,584
Nov. 07, 202020,332.1720,555.8118,839.6019,375.8719,375.8745,749,629,555
Nov. 06, 202020,383.8220,805.1519,847.3020,332.1720,332.1752,036,229,021
Nov. 05, 202018,553.1820,521.9918,506.0320,383.9720,383.9753,454,572,436
Nov. 04, 202018,279.8418,650.6118,033.0318,553.1518,553.1546,096,830,889
Nov. 03, 202017,915.0818,325.2317,616.9018,279.6018,279.6039,139,702,792
Nov. 02, 202018,364.7818,440.3217,608.5717,915.1317,915.1340,683,002,817
Nov. 01, 202018,357.6618,465.6218,154.3618,364.8818,364.8832,691,898,003
Oct. 31, 202018,045.3418,686.9817,926.7818,357.6618,357.6640,371,241,652
Oct. 30, 202017,893.3818,191.9017,525.6618,045.3218,045.3240,737,596,436
Oct. 29, 202017,666.0218,179.5717,343.2017,893.3917,893.3975,232,643,184
Oct. 28, 202018,012.4118,250.9817,215.9917,666.0117,666.0147,744,602,210
Oct. 27, 202017,267.4418,160.7017,247.6918,012.4118,012.4144,522,265,515
Oct. 26, 202017,133.7517,462.4816,947.8717,267.4517,267.4538,907,420,539
Oct. 24, 202017,205.3217,495.5516,953.8117,133.7117,133.7132,090,829,345
Oct. 23, 202016,973.6617,253.8916,913.5117,205.3117,205.3132,213,632,970
Oct. 22, 202017,040.0717,085.7716,768.5816,973.6216,973.6238,031,827,814
Oct. 21, 202016,840.4917,286.5716,747.3717,032.6417,032.6445,622,748,696
Oct. 20, 202015,629.9617,335.7915,610.8616,869.5016,869.5057,111,837,386
Oct. 19, 202015,493.0015,738.4915,410.2715,634.2315,634.2340,561,557,929
Oct. 18, 202015,152.6715,518.4915,045.1615,487.8115,487.8131,472,474,839
Oct. 17, 202014,981.3815,137.2714,970.2915,137.2715,137.2724,100,918,697
Oct. 16, 202014,936.7115,021.3314,888.1914,984.1814,984.1825,237,820,007
Oct. 15, 202015,216.4615,263.4614,834.5214,936.7114,936.7133,819,608,008
Oct. 14, 202015,028.1315,293.7114,920.2515,206.5715,206.5732,392,813,814
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...