Canada markets close in 4 hours 13 minutes

CCX CAD (CCXX-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.166403-0.001556 (-0.93%)
As of 03:46PM UTC. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.1657590.1692240.1641060.1664030.166403638
Apr 25, 20240.1693610.1763800.1647120.1659570.165957-
Apr 24, 20240.1728920.1756420.1679460.1693610.169361-
Apr 23, 20240.1657120.1740150.1641930.1728920.172892-
Apr 22, 20240.1687890.1702140.1648610.1657120.165712-
Apr 21, 20240.1622770.1694270.1615200.1687890.168789-
Apr 20, 20240.1652110.1666290.1603410.1622770.162277-
Apr 19, 20240.1605830.1655090.1596650.1652110.165211-
Apr 18, 20240.1644980.1653210.1602050.1605830.160583-
Apr 17, 20240.1606780.1647620.1602570.1644980.164498-
Apr 16, 20240.1658990.1672930.1603400.1606780.160678-
Apr 15, 20240.1605510.1662230.1598780.1658990.165899-
Apr 14, 20240.1626670.1655580.1596260.1605510.160551-
Apr 13, 20240.1709500.1750610.1610800.1626670.162667-
Apr 12, 20240.1728600.1747830.1685170.1709500.170950-
Apr 11, 20240.1678030.1739810.1640370.1728600.172860-
Apr 10, 20240.1737440.1739930.1659250.1678030.167803-
Apr 09, 20240.1736850.1783780.1692750.1737440.173744-
Apr 08, 20240.1743150.1773030.1704610.1736850.173685-
Apr 07, 20240.1710470.1751340.1689620.1743150.174315-
Apr 06, 20240.1759940.1775430.1657790.1710470.171047-
Apr 05, 20240.1783210.1827580.1732200.1759940.175994-
Apr 04, 20240.1832390.1889790.1752880.1783210.178321-
Apr 03, 20240.1910140.2010700.1824020.1832390.183239-
Apr 02, 20240.1487110.1913350.0162870.1910140.191014-
Apr 01, 20240.1486180.1491940.1486790.1487110.148711-
Mar 31, 20240.1486140.1488140.1484450.1486180.148618-
Mar 30, 20240.1488550.1491280.1488960.1486140.148614-
Mar 29, 20240.1493010.1490700.1489350.1488550.148855-
Mar 28, 20240.1493240.1497030.1490340.1493010.149301-
Mar 27, 20240.1494080.1498510.1489610.1493240.149324-
Mar 26, 20240.1496750.1496670.1490680.1494080.149408-
Mar 25, 20240.1499370.1501170.1493770.1496750.149675-
Mar 24, 20240.1498570.1500910.1496460.1499370.149937-
Mar 23, 20240.1486920.1495560.1488140.1498570.149857-
Mar 22, 20240.1481580.1487930.1485170.1486920.148692-
Mar 21, 20240.1491040.1486560.1489930.1481580.148158-
Mar 20, 20240.1488150.1495810.1490220.1491040.149104-
Mar 19, 20240.1488680.1490820.1485200.1488150.148815-
Mar 18, 20240.1487560.1490660.1483850.1488680.148868-
Mar 17, 20240.1488120.1492470.1481690.1487560.148756-
Mar 16, 20240.1488630.1493770.1484170.1488120.148812-
Mar 15, 20240.1481480.1486140.1482960.1488630.148863-
Mar 14, 20240.1484450.1486890.1482360.1481480.148148-
Mar 13, 20240.1482970.1484380.1483790.1484450.148445-
Mar 12, 20240.1484380.1486200.1481580.1482970.148297-
Mar 11, 20240.1489810.1486630.1483130.1484380.148438-
Mar 10, 20240.1490030.1492160.1488150.1489810.148981-
Mar 09, 20240.1481180.1487110.1478800.1490030.149003-
Mar 08, 20240.1486850.1483600.1485570.1481180.148118-
Mar 07, 20240.1497480.1499390.1492450.1486850.148685-
Mar 06, 20240.1495680.1498960.1488870.1497480.149748-
Mar 05, 20240.1491220.1497190.1488200.1495680.149568-
Mar 04, 20240.1494710.1496060.1493280.1491220.149122-
Mar 03, 20240.1494680.1495910.1493870.1494710.149471-
Mar 02, 20240.1493200.1495950.1490840.1494680.149468-
Mar 01, 20240.1495160.1495360.1490000.1493200.149320-
Feb 29, 20240.1489100.1504840.1489610.1495160.149516-
Feb 28, 20240.1486220.1486850.1484300.1489100.148910-
Feb 27, 20240.1486080.1487760.1484230.1486220.148622-
Feb 26, 20240.1483530.1485880.1482940.1486080.148608-
Feb 25, 20240.1483160.1484970.1482360.1483530.148353-
Feb 24, 20240.1482090.1483830.1481410.1483160.148316-
Feb 23, 20240.1484570.1483150.1481480.1482090.148209-
Feb 22, 20240.1504430.1506700.1485930.1484570.148457-
Feb 21, 20240.1485570.1518130.1464600.1504430.150443-
Feb 20, 20240.1482880.1483180.1483030.1485570.148557-
Feb 19, 20240.1484210.1484820.1483230.1482880.148288-
Feb 18, 20240.1484910.1485310.1482760.1484210.148421-
Feb 17, 20240.1482830.1485410.1482640.1484910.148491-
Feb 16, 20240.1490630.1484540.1483240.1482830.148283-
Feb 15, 20240.1492930.1493250.1489850.1490630.149063-
Feb 14, 20240.1480470.1489830.1491100.1492930.149293-
Feb 13, 20240.1481310.1484950.1478240.1480470.148047-
Feb 12, 20240.1484120.1488730.1481210.1481310.148131-
Feb 11, 20240.1484410.1486460.1481500.1484120.148412-
Feb 10, 20240.1480720.1482280.1479000.1484410.148441-
Feb 09, 20240.1480430.1481830.1481000.1480720.148072-
Feb 08, 20240.1483680.1483260.1480830.1480430.148043-
Feb 07, 20240.1487940.1486690.1482940.1483680.148368-
Feb 06, 20240.1481180.1483940.1482670.1487940.148794-
Feb 05, 20240.1482020.1482140.1474680.1481180.148118-
Feb 04, 20240.1347230.1487190.1346190.1482020.148202-
Feb 03, 20240.1338220.1347210.1336330.1347230.134723-
Feb 02, 20240.1341760.1339690.1340660.1338220.133822-
Feb 01, 20240.1340230.1338190.1340200.1341760.134176-
Jan 31, 20240.1341280.1342000.1340050.1340230.134023-
Jan 30, 20240.1345950.1345200.1343530.1341280.134128-
Jan 29, 20240.1346410.1348240.1345270.1345950.134595-
Jan 28, 20240.1345560.1347210.1344840.1346410.134641-
Jan 27, 20240.1347680.1348750.1344710.1345560.134556-
Jan 26, 20240.1352940.1349180.1349010.1347680.134768-
Jan 25, 20240.1346890.1350050.1350450.1352940.135294-
Jan 24, 20240.1346490.1350300.1344020.1346890.134689-
Jan 23, 20240.1342330.1343690.1341690.1346490.134649-
Jan 22, 20240.1342260.1348430.1341920.1342330.134233-
Jan 21, 20240.1543160.1543650.1342260.1342260.134226-
Jan 20, 202418.35938320.4205230.1543160.1543160.154316-
Jan 19, 202420.90132023.48994318.22376118.35938318.359383-
Jan 18, 202420.66760322.83684519.32122420.90132020.901320-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...