BTC-CAD - Bitcoin CAD
CCC - CoinMarketCap. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 22, 2019 | 10,153.27 | 10,224.18 | 10,030.00 | 10,030.00 | 10,030.00 | 31,774,803,968 |
| Nov. 21, 2019 | 10,674.86 | 10,769.91 | 10,089.04 | 10,149.29 | 10,149.29 | 29,898,082,170 |
| Nov. 20, 2019 | 10,888.25 | 10,959.03 | 10,657.39 | 10,679.68 | 10,679.68 | 27,625,344,408 |
| Nov. 19, 2019 | 10,968.96 | 11,160.20 | 10,750.68 | 10,891.61 | 10,891.61 | 27,983,226,437 |
| Nov. 18, 2019 | 11,337.79 | 11,428.77 | 10,927.27 | 10,974.44 | 10,974.44 | 28,500,956,415 |
| Nov. 17, 2019 | 11,303.68 | 11,541.18 | 11,241.25 | 11,343.08 | 11,343.08 | 24,686,455,976 |
| Nov. 16, 2019 | 11,226.60 | 11,359.91 | 11,203.87 | 11,305.39 | 11,305.39 | 21,809,379,635 |
| Nov. 15, 2019 | 11,535.25 | 11,543.52 | 11,218.24 | 11,227.69 | 11,227.69 | 28,818,713,783 |
| Nov. 14, 2019 | 11,678.20 | 11,695.89 | 11,517.82 | 11,538.42 | 11,538.42 | 25,287,700,330 |
| Nov. 13, 2019 | 11,664.60 | 11,711.20 | 11,611.55 | 11,673.33 | 11,673.33 | 23,252,863,265 |
| Nov. 12, 2019 | 11,594.64 | 11,719.85 | 11,497.01 | 11,669.41 | 11,669.41 | 26,884,305,394 |
| Nov. 11, 2019 | 11,979.40 | 12,020.23 | 11,516.36 | 11,592.04 | 11,592.04 | 26,823,977,217 |
| Nov. 10, 2019 | 11,656.72 | 12,041.45 | 11,647.73 | 11,977.56 | 11,977.56 | 27,231,229,868 |
| Nov. 09, 2019 | 11,652.73 | 11,761.65 | 11,631.16 | 11,658.17 | 11,658.17 | 23,252,133,633 |
| Nov. 08, 2019 | 12,206.26 | 12,265.54 | 11,607.84 | 11,646.66 | 11,646.66 | 32,186,525,797 |
| Nov. 07, 2019 | 12,333.06 | 12,342.10 | 12,123.24 | 12,209.15 | 12,209.15 | 29,905,644,571 |
| Nov. 06, 2019 | 12,286.86 | 12,426.48 | 12,271.76 | 12,344.25 | 12,344.25 | 30,506,807,148 |
| Nov. 05, 2019 | 12,380.46 | 12,440.17 | 12,176.46 | 12,289.05 | 12,289.05 | 34,461,335,958 |
| Nov. 04, 2019 | 12,136.15 | 12,501.52 | 12,089.10 | 12,379.94 | 12,379.94 | 34,420,428,723 |
| Nov. 03, 2019 | 12,269.46 | 12,325.64 | 12,012.16 | 12,135.82 | 12,135.82 | 27,769,027,259 |
| Nov. 02, 2019 | 12,183.56 | 12,338.80 | 12,170.51 | 12,269.37 | 12,269.37 | 27,950,901,161 |
| Nov. 01, 2019 | 12,106.47 | 12,204.45 | 12,015.49 | 12,185.30 | 12,185.30 | 32,005,212,224 |
| Oct. 31, 2019 | 12,115.50 | 12,355.57 | 11,888.84 | 12,113.84 | 12,113.84 | 35,004,850,427 |
| Oct. 30, 2019 | 12,335.74 | 12,410.95 | 11,961.34 | 12,119.80 | 12,119.80 | 36,477,034,148 |
| Oct. 29, 2019 | 12,074.30 | 12,458.43 | 12,087.24 | 12,342.58 | 12,342.58 | 37,215,885,465 |
| Oct. 28, 2019 | 12,496.07 | 12,801.07 | 12,084.36 | 12,084.36 | 12,084.36 | 40,404,494,748 |
| Oct. 26, 2019 | 12,070.13 | 12,737.01 | 11,904.83 | 12,478.58 | 12,478.58 | 42,580,414,021 |
| Oct. 25, 2019 | 11,319.34 | 13,088.90 | 11,313.82 | 12,074.40 | 12,074.40 | 58,114,334,637 |
| Oct. 24, 2019 | 9,792.22 | 11,350.63 | 9,768.41 | 11,310.36 | 11,310.36 | 37,487,093,223 |
| Oct. 23, 2019 | 9,818.59 | 9,847.34 | 9,735.08 | 9,795.86 | 9,795.86 | 21,267,269,642 |
| Oct. 22, 2019 | 10,575.13 | 10,581.19 | 9,765.77 | 9,825.06 | 9,825.06 | 28,689,217,093 |
| Oct. 21, 2019 | 10,788.96 | 10,863.76 | 10,572.82 | 10,577.72 | 10,577.72 | 22,002,595,016 |
| Oct. 20, 2019 | 10,802.74 | 10,858.71 | 10,727.46 | 10,789.37 | 10,789.37 | 20,769,002,646 |
| Oct. 19, 2019 | 10,498.32 | 10,877.22 | 10,440.67 | 10,798.75 | 10,798.75 | 20,363,048,653 |
| Oct. 18, 2019 | 10,466.81 | 10,609.66 | 10,428.71 | 10,486.18 | 10,486.18 | 18,111,715,826 |
| Oct. 17, 2019 | 10,641.60 | 10,682.89 | 10,372.78 | 10,466.03 | 10,466.03 | 20,545,063,039 |
| Oct. 16, 2019 | 10,626.17 | 10,686.13 | 10,510.25 | 10,645.51 | 10,645.51 | 18,801,997,567 |
| Oct. 15, 2019 | 10,834.12 | 10,849.31 | 10,543.35 | 10,625.79 | 10,625.79 | 21,220,681,259 |
| Oct. 14, 2019 | 11,074.98 | 11,106.19 | 10,805.11 | 10,835.03 | 10,835.03 | 20,098,265,692 |
| Oct. 13, 2019 | 10,985.25 | 11,097.13 | 10,956.83 | 11,076.60 | 11,076.60 | 20,039,664,972 |
| Oct. 12, 2019 | 11,008.86 | 11,183.48 | 10,926.87 | 10,985.47 | 10,985.47 | 18,229,837,337 |
| Oct. 11, 2019 | 10,977.13 | 11,112.31 | 10,977.75 | 11,008.40 | 11,008.40 | 19,190,324,173 |
| Oct. 10, 2019 | 11,408.21 | 11,513.22 | 10,977.81 | 10,985.17 | 10,985.17 | 25,878,841,690 |
| Oct. 09, 2019 | 11,451.70 | 11,461.38 | 11,257.62 | 11,409.82 | 11,409.82 | 23,411,905,342 |
| Oct. 08, 2019 | 10,965.03 | 11,508.29 | 10,896.83 | 11,465.65 | 11,465.65 | 25,857,109,339 |
| Oct. 07, 2019 | 10,971.06 | 11,102.09 | 10,906.30 | 10,963.62 | 10,963.62 | 20,774,352,983 |
| Oct. 06, 2019 | 10,630.96 | 11,053.01 | 10,517.30 | 10,969.42 | 10,969.42 | 23,958,954,912 |
| Oct. 05, 2019 | 10,852.50 | 10,860.23 | 10,590.68 | 10,629.68 | 10,629.68 | 17,512,853,670 |
| Oct. 04, 2019 | 10,926.03 | 10,939.92 | 10,747.63 | 10,854.66 | 10,854.66 | 16,246,365,075 |
| Oct. 03, 2019 | 11,015.85 | 10,992.45 | 10,847.63 | 10,920.43 | 10,920.43 | 17,485,935,792 |
| Oct. 02, 2019 | 11,184.27 | 11,222.22 | 10,865.07 | 11,016.52 | 11,016.52 | 18,230,383,157 |
| Oct. 01, 2019 | 11,029.90 | 11,187.29 | 10,966.90 | 11,187.29 | 11,187.29 | 17,495,590,257 |
| Sep. 30, 2019 | 10,991.49 | 11,232.78 | 10,882.47 | 11,028.66 | 11,028.66 | 20,231,551,854 |
| Sep. 29, 2019 | 10,727.73 | 11,010.70 | 10,370.43 | 10,983.74 | 10,983.74 | 22,666,364,770 |
| Sep. 28, 2019 | 10,918.66 | 10,936.19 | 10,577.18 | 10,727.67 | 10,727.67 | 17,254,199,243 |
| Sep. 27, 2019 | 10,926.89 | 10,971.07 | 10,758.96 | 10,918.50 | 10,918.50 | 18,724,441,749 |
| Sep. 26, 2019 | 10,766.49 | 10,953.70 | 10,549.01 | 10,927.65 | 10,927.65 | 21,729,819,277 |
| Sep. 25, 2019 | 11,253.50 | 11,300.74 | 10,477.90 | 10,774.28 | 10,774.28 | 25,556,601,329 |
| Sep. 24, 2019 | 11,391.97 | 11,594.46 | 11,038.35 | 11,252.61 | 11,252.61 | 28,830,574,257 |
| Sep. 23, 2019 | 12,903.61 | 12,982.09 | 11,083.95 | 11,414.66 | 11,414.66 | 33,106,822,322 |
| Sep. 22, 2019 | 13,359.47 | 13,361.06 | 12,900.72 | 12,903.61 | 12,903.61 | 20,086,108,771 |
| Sep. 21, 2019 | 13,295.56 | 13,368.07 | 13,166.50 | 13,362.70 | 13,362.70 | 17,515,000,628 |
| Sep. 20, 2019 | 13,507.15 | 13,513.05 | 13,264.51 | 13,289.72 | 13,289.72 | 17,806,696,605 |
| Sep. 19, 2019 | 13,611.08 | 13,642.74 | 13,438.90 | 13,504.49 | 13,504.49 | 19,542,795,567 |
| Sep. 18, 2019 | 13,564.01 | 13,650.00 | 13,061.37 | 13,611.21 | 13,611.21 | 26,433,391,055 |
| Sep. 17, 2019 | 13,570.84 | 13,664.31 | 13,552.00 | 13,561.02 | 13,561.02 | 21,500,923,600 |
| Sep. 16, 2019 | 13,614.27 | 13,636.68 | 13,514.59 | 13,562.20 | 13,562.20 | 20,267,411,791 |
| Sep. 15, 2019 | 13,674.01 | 13,735.38 | 13,497.84 | 13,608.02 | 13,608.02 | 20,074,336,164 |
| Sep. 14, 2019 | 13,764.21 | 13,807.45 | 13,708.75 | 13,675.46 | 13,675.46 | 15,916,517,498 |
| Sep. 13, 2019 | 13,749.51 | 13,851.48 | 13,678.13 | 13,766.31 | 13,766.31 | 17,900,525,834 |
| Sep. 12, 2019 | 13,760.56 | 13,795.77 | 13,579.86 | 13,769.63 | 13,769.63 | 18,752,645,096 |
| Sep. 11, 2019 | 13,417.96 | 13,794.73 | 13,313.57 | 13,754.80 | 13,754.80 | 20,246,871,778 |
| Sep. 10, 2019 | 13,308.41 | 13,430.77 | 13,125.94 | 13,420.69 | 13,420.69 | 20,342,673,030 |
| Sep. 09, 2019 | 13,612.99 | 13,693.61 | 13,178.48 | 13,300.00 | 13,300.00 | 19,598,757,786 |
| Sep. 08, 2019 | 13,754.25 | 13,764.76 | 13,358.34 | 13,610.89 | 13,610.89 | 23,173,399,921 |
| Sep. 07, 2019 | 13,853.93 | 13,956.04 | 13,713.81 | 13,750.54 | 13,750.54 | 18,003,330,824 |
| Sep. 06, 2019 | 13,637.68 | 13,907.36 | 13,631.08 | 13,852.80 | 13,852.80 | 20,162,097,754 |
| Sep. 05, 2019 | 13,995.76 | 14,411.96 | 13,558.56 | 13,636.85 | 13,636.85 | 25,732,599,475 |
| Sep. 04, 2019 | 14,003.59 | 14,042.33 | 13,925.53 | 13,992.04 | 13,992.04 | 19,252,133,840 |
| Sep. 03, 2019 | 14,167.24 | 14,237.55 | 13,897.04 | 14,011.88 | 14,011.88 | 22,143,228,944 |
| Sep. 02, 2019 | 13,795.35 | 14,327.76 | 13,775.88 | 14,171.91 | 14,171.91 | 25,859,674,446 |
| Sep. 01, 2019 | 12,994.37 | 13,853.73 | 12,966.58 | 13,796.53 | 13,796.53 | 22,998,878,320 |
| Aug. 31, 2019 | 12,868.53 | 13,047.31 | 12,805.26 | 12,995.55 | 12,995.55 | 15,242,787,589 |
| Aug. 30, 2019 | 12,801.67 | 12,925.49 | 12,736.52 | 12,868.63 | 12,868.63 | 15,306,072,704 |
| Aug. 29, 2019 | 12,640.95 | 12,859.50 | 12,530.69 | 12,802.51 | 12,802.51 | 18,134,029,273 |
| Aug. 28, 2019 | 12,983.28 | 12,983.28 | 12,530.02 | 12,633.76 | 12,633.76 | 22,644,477,973 |
| Aug. 27, 2019 | 13,555.78 | 13,668.85 | 12,920.72 | 12,980.54 | 12,980.54 | 23,425,962,311 |
| Aug. 26, 2019 | 13,748.66 | 13,756.32 | 13,342.37 | 13,532.56 | 13,532.56 | 19,613,750,611 |
| Aug. 25, 2019 | 13,484.27 | 13,986.25 | 13,484.27 | 13,744.17 | 13,744.17 | 24,436,250,407 |
| Aug. 24, 2019 | 13,528.53 | 13,738.58 | 13,315.14 | 13,499.21 | 13,499.21 | 18,845,548,690 |
| Aug. 23, 2019 | 13,857.28 | 13,871.09 | 13,290.95 | 13,527.50 | 13,527.50 | 20,572,305,661 |
| Aug. 22, 2019 | 13,476.73 | 13,903.61 | 13,401.73 | 13,857.71 | 13,857.71 | 20,806,632,207 |
| Aug. 21, 2019 | 13,477.74 | 13,590.23 | 13,065.62 | 13,468.73 | 13,468.73 | 22,730,283,148 |
| Aug. 20, 2019 | 14,336.77 | 14,325.05 | 13,217.77 | 13,472.25 | 13,472.25 | 25,877,392,886 |
| Aug. 19, 2019 | 14,551.25 | 14,592.93 | 14,143.87 | 14,335.01 | 14,335.01 | 20,048,447,495 |
| Aug. 18, 2019 | 13,732.39 | 14,551.80 | 13,683.44 | 14,551.80 | 14,551.80 | 21,380,033,165 |
| Aug. 17, 2019 | 13,584.78 | 13,922.06 | 13,433.55 | 13,726.37 | 13,726.37 | 17,247,581,049 |
| Aug. 16, 2019 | 13,751.67 | 13,876.33 | 13,390.55 | 13,583.10 | 13,583.10 | 18,290,962,383 |
| Aug. 15, 2019 | 13,743.01 | 13,999.40 | 13,102.37 | 13,772.40 | 13,772.40 | 26,853,855,189 |
| Aug. 14, 2019 | 13,362.53 | 13,899.33 | 12,892.54 | 13,732.50 | 13,732.50 | 30,496,125,501 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...