PancakeSwap CAD (CAKE-CAD)
CCC - CoinMarketCap. Currency in CAD
Add to watchlist
As of 05:19AM UTC. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 3.5843 | 3.6300 | 3.5709 | 3.6039 | 3.6039 | 30,747,806 |
| May 07, 2024 | 3.7258 | 3.8349 | 3.6377 | 3.6382 | 3.6382 | 46,476,157 |
| May 06, 2024 | 3.6854 | 3.7505 | 3.6271 | 3.7258 | 3.7258 | 30,287,144 |
| May 05, 2024 | 3.7041 | 3.7328 | 3.6487 | 3.6854 | 3.6854 | 31,681,106 |
| May 04, 2024 | 3.4711 | 3.7210 | 3.4538 | 3.7041 | 3.7041 | 38,667,700 |
| May 03, 2024 | 3.4651 | 3.5031 | 3.3472 | 3.4711 | 3.4711 | 34,751,718 |
| May 02, 2024 | 3.5491 | 3.5614 | 3.2850 | 3.4651 | 3.4651 | 58,402,749 |
| May 01, 2024 | 3.6843 | 3.7430 | 3.3608 | 3.5491 | 3.5491 | 62,224,609 |
| Apr 30, 2024 | 3.7274 | 3.7464 | 3.6118 | 3.6843 | 3.6843 | 42,603,067 |
| Apr 29, 2024 | 3.7561 | 3.8211 | 3.7204 | 3.7273 | 3.7273 | 31,572,049 |
| Apr 28, 2024 | 3.7468 | 3.7733 | 3.6511 | 3.7561 | 3.7561 | 35,770,762 |
| Apr 27, 2024 | 3.8387 | 3.8445 | 3.7035 | 3.7468 | 3.7468 | 42,534,138 |
| Apr 26, 2024 | 3.9804 | 3.9914 | 3.7568 | 3.8387 | 3.8387 | 65,318,325 |
| Apr 25, 2024 | 4.0935 | 4.1923 | 3.9572 | 3.9803 | 3.9803 | 64,010,376 |
| Apr 24, 2024 | 4.1459 | 4.1921 | 4.0705 | 4.0935 | 4.0935 | 45,005,442 |
| Apr 23, 2024 | 4.0024 | 4.1988 | 3.9839 | 4.1459 | 4.1459 | 54,709,509 |
| Apr 22, 2024 | 4.0259 | 4.0722 | 3.9283 | 4.0024 | 4.0024 | 47,171,782 |
| Apr 21, 2024 | 3.8233 | 4.0455 | 3.7794 | 4.0259 | 4.0259 | 48,823,859 |
| Apr 20, 2024 | 3.8263 | 3.8970 | 3.5884 | 3.8234 | 3.8234 | 74,636,196 |
| Apr 19, 2024 | 3.6659 | 3.8377 | 3.6070 | 3.8263 | 3.8263 | 54,974,624 |
| Apr 18, 2024 | 3.7615 | 3.8156 | 3.5500 | 3.6658 | 3.6658 | 60,992,537 |
| Apr 17, 2024 | 3.8052 | 3.8353 | 3.5911 | 3.7615 | 3.7615 | 72,361,004 |
| Apr 16, 2024 | 3.8759 | 4.1425 | 3.7363 | 3.8052 | 3.8052 | 92,997,026 |
| Apr 15, 2024 | 3.7210 | 3.9297 | 3.5367 | 3.8759 | 3.8759 | 111,586,928 |
| Apr 14, 2024 | 4.4033 | 4.5280 | 3.3623 | 3.7210 | 3.7210 | 173,992,896 |
| Apr 13, 2024 | 5.0970 | 5.2309 | 4.3175 | 4.4034 | 4.4034 | 145,918,741 |
| Apr 12, 2024 | 5.2788 | 5.2792 | 5.0389 | 5.0970 | 5.0970 | 64,505,662 |
| Apr 11, 2024 | 5.2266 | 5.3414 | 5.0307 | 5.2788 | 5.2788 | 87,130,928 |
| Apr 10, 2024 | 5.4855 | 5.5134 | 5.1693 | 5.2266 | 5.2266 | 158,257,766 |
| Apr 09, 2024 | 5.3345 | 5.5272 | 5.2568 | 5.4855 | 5.4855 | 170,816,449 |
| Apr 08, 2024 | 5.3283 | 5.4007 | 5.2603 | 5.3345 | 5.3345 | 149,091,211 |
| Apr 07, 2024 | 5.2242 | 5.3918 | 5.1956 | 5.3283 | 5.3283 | 151,006,708 |
| Apr 06, 2024 | 5.4307 | 5.4666 | 5.1191 | 5.2242 | 5.2242 | 180,018,466 |
| Apr 05, 2024 | 5.3797 | 5.5725 | 5.2783 | 5.4307 | 5.4307 | 200,440,224 |
| Apr 04, 2024 | 5.3143 | 5.5096 | 5.1475 | 5.3797 | 5.3797 | 182,611,604 |
| Apr 03, 2024 | 5.8222 | 5.8236 | 5.3059 | 5.3143 | 5.3143 | 204,090,242 |
| Apr 02, 2024 | 6.2572 | 6.2755 | 5.7151 | 5.8222 | 5.8222 | 220,963,809 |
| Apr 01, 2024 | 6.2056 | 6.2853 | 6.1943 | 6.2572 | 6.2572 | 173,911,780 |
| Mar 31, 2024 | 6.3345 | 6.3387 | 6.1433 | 6.2056 | 6.2056 | 196,020,074 |
| Mar 30, 2024 | 6.2366 | 6.5219 | 6.1985 | 6.3345 | 6.3345 | 270,895,395 |
| Mar 29, 2024 | 6.0121 | 6.4289 | 6.0073 | 6.2367 | 6.2367 | 267,088,007 |
| Mar 28, 2024 | 5.9700 | 6.0591 | 5.7868 | 6.0121 | 6.0121 | 220,532,944 |
| Mar 27, 2024 | 6.0039 | 6.1749 | 5.8453 | 5.9700 | 5.9700 | 191,940,774 |
| Mar 26, 2024 | 5.6925 | 6.1430 | 5.6320 | 6.0039 | 6.0039 | 270,438,785 |
| Mar 25, 2024 | 5.5440 | 5.7073 | 5.4934 | 5.6925 | 5.6925 | 157,977,675 |
| Mar 24, 2024 | 5.5465 | 5.6877 | 5.4990 | 5.5440 | 5.5440 | 150,508,579 |
| Mar 23, 2024 | 5.4859 | 5.9116 | 5.3640 | 5.5465 | 5.5465 | 239,124,193 |
| Mar 22, 2024 | 5.3636 | 5.7362 | 5.1818 | 5.4859 | 5.4859 | 245,583,121 |
| Mar 21, 2024 | 4.9317 | 5.3709 | 4.7739 | 5.3636 | 5.3636 | 205,311,867 |
| Mar 20, 2024 | 5.3939 | 5.4538 | 4.7628 | 4.9317 | 4.9317 | 250,731,789 |
| Mar 19, 2024 | 5.7181 | 5.8692 | 5.3401 | 5.3939 | 5.3939 | 211,617,869 |
| Mar 18, 2024 | 5.7377 | 5.9481 | 5.4090 | 5.7630 | 5.7630 | 252,175,148 |
| Mar 17, 2024 | 6.5719 | 6.7910 | 5.6605 | 5.7377 | 5.7377 | 307,710,638 |
| Mar 16, 2024 | 6.4450 | 6.5824 | 5.7225 | 6.5720 | 6.5720 | 387,432,469 |
| Mar 15, 2024 | 7.0041 | 7.0041 | 6.1315 | 6.4450 | 6.4450 | 402,663,650 |
| Mar 14, 2024 | 5.7295 | 7.0259 | 5.6343 | 7.0065 | 7.0065 | 463,913,382 |
| Mar 13, 2024 | 5.4976 | 5.8413 | 5.4334 | 5.7294 | 5.7294 | 368,474,896 |
| Mar 12, 2024 | 5.3881 | 5.5530 | 5.1716 | 5.4979 | 5.4979 | 294,695,065 |
| Mar 11, 2024 | 5.0567 | 5.8087 | 5.0262 | 5.3881 | 5.3881 | 390,440,006 |
| Mar 10, 2024 | 4.8710 | 5.0789 | 4.8319 | 5.0567 | 5.0567 | 205,900,572 |
| Mar 09, 2024 | 4.8398 | 5.0181 | 4.6374 | 4.8710 | 4.8710 | 256,397,604 |
| Mar 08, 2024 | 4.4597 | 4.8894 | 4.3506 | 4.8402 | 4.8402 | 228,127,477 |
| Mar 07, 2024 | 4.1100 | 4.4756 | 3.9764 | 4.4599 | 4.4599 | 210,467,225 |
| Mar 06, 2024 | 4.5557 | 4.5806 | 3.7818 | 4.1100 | 4.1100 | 251,701,618 |
| Mar 05, 2024 | 4.5027 | 4.7229 | 4.4370 | 4.5560 | 4.5560 | 203,118,476 |
| Mar 04, 2024 | 4.5436 | 4.6676 | 4.3744 | 4.5016 | 4.5016 | 180,862,755 |
| Mar 03, 2024 | 4.3430 | 4.5433 | 4.2940 | 4.5433 | 4.5433 | 189,926,790 |
| Mar 02, 2024 | 4.1877 | 4.4034 | 4.1863 | 4.3430 | 4.3430 | 154,900,363 |
| Mar 01, 2024 | 4.2620 | 4.4070 | 4.1015 | 4.1873 | 4.1873 | 173,757,257 |
| Feb 29, 2024 | 4.2746 | 4.4369 | 4.0623 | 4.2628 | 4.2628 | 190,424,985 |
| Feb 28, 2024 | 4.4123 | 4.4326 | 4.1869 | 4.2742 | 4.2742 | 164,733,691 |
| Feb 27, 2024 | 4.2338 | 4.4459 | 4.1577 | 4.4121 | 4.4121 | 177,408,880 |
| Feb 26, 2024 | 4.3472 | 4.3771 | 4.2046 | 4.2336 | 4.2336 | 138,743,579 |
| Feb 25, 2024 | 4.2388 | 4.5975 | 4.1515 | 4.3472 | 4.3472 | 257,722,750 |
| Feb 24, 2024 | 3.8937 | 4.4114 | 3.8110 | 4.2385 | 4.2385 | 312,450,152 |
| Feb 23, 2024 | 3.6953 | 3.9830 | 3.6797 | 3.8934 | 3.8934 | 186,228,169 |
| Feb 22, 2024 | 3.7210 | 3.7270 | 3.5646 | 3.6950 | 3.6950 | 125,276,219 |
| Feb 21, 2024 | 3.7604 | 3.8548 | 3.5899 | 3.7215 | 3.7215 | 138,290,132 |
| Feb 20, 2024 | 3.7378 | 3.8177 | 3.7106 | 3.7604 | 3.7604 | 115,708,766 |
| Feb 19, 2024 | 3.6863 | 3.7693 | 3.6774 | 3.7379 | 3.7379 | 113,654,398 |
| Feb 18, 2024 | 3.7262 | 3.7898 | 3.5954 | 3.6863 | 3.6863 | 116,882,155 |
| Feb 17, 2024 | 3.7650 | 3.8819 | 3.6575 | 3.7263 | 3.7263 | 132,477,503 |
| Feb 16, 2024 | 3.6610 | 3.8803 | 3.6610 | 3.7649 | 3.7649 | 176,662,744 |
| Feb 15, 2024 | 3.4401 | 3.6661 | 3.4262 | 3.6611 | 3.6611 | 122,799,697 |
| Feb 14, 2024 | 3.4949 | 3.5008 | 3.3939 | 3.4402 | 3.4402 | 106,324,545 |
| Feb 13, 2024 | 3.4091 | 3.5071 | 3.3314 | 3.4951 | 3.4951 | 107,343,894 |
| Feb 12, 2024 | 3.4544 | 3.4991 | 3.4043 | 3.4091 | 3.4091 | 84,117,109 |
| Feb 11, 2024 | 3.4911 | 3.5294 | 3.4170 | 3.4545 | 3.4545 | 84,345,477 |
| Feb 10, 2024 | 3.3470 | 3.5027 | 3.3445 | 3.4909 | 3.4909 | 96,910,697 |
| Feb 09, 2024 | 3.3352 | 3.3997 | 3.3129 | 3.3470 | 3.3470 | 90,219,205 |
| Feb 08, 2024 | 3.2881 | 3.3405 | 3.2537 | 3.3352 | 3.3352 | 76,946,098 |
| Feb 07, 2024 | 3.2535 | 3.3015 | 3.2469 | 3.2881 | 3.2881 | 68,781,121 |
| Feb 06, 2024 | 3.2753 | 3.3203 | 3.1958 | 3.2536 | 3.2536 | 82,595,471 |
| Feb 05, 2024 | 3.2743 | 3.3902 | 3.2437 | 3.2753 | 3.2753 | 82,118,609 |
| Feb 04, 2024 | 3.3045 | 3.3266 | 3.2557 | 3.2743 | 3.2743 | 68,402,860 |
| Feb 03, 2024 | 3.2832 | 3.3149 | 3.2782 | 3.3044 | 3.3044 | 71,170,890 |
| Feb 02, 2024 | 3.3390 | 3.3545 | 3.2708 | 3.2832 | 3.2832 | 75,548,539 |
| Feb 01, 2024 | 3.4583 | 3.4665 | 3.3208 | 3.3392 | 3.3392 | 82,627,576 |
| Jan 31, 2024 | 3.5316 | 3.5454 | 3.4477 | 3.4578 | 3.4578 | 83,713,205 |
| Jan 30, 2024 | 3.4282 | 3.5392 | 3.4201 | 3.5316 | 3.5316 | 83,862,188 |
| *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.