Canada markets closed

CounosX CAD (CCXX-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
113.86-0.10 (-0.09%)
As of 3:50AM GMT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 2021113.97114.01113.83113.86113.862,312,913
Jan. 23, 2021115.09116.72113.62113.87113.872,358,638
Jan. 22, 2021113.04115.20104.57115.13115.133,264,276
Jan. 21, 2021112.87116.19112.24113.03113.032,681,676
Jan. 20, 2021115.28117.73113.27112.86112.862,128,449
Jan. 19, 2021114.74118.18114.49115.23115.231,915,869
Jan. 18, 2021114.83117.75114.65114.73114.732,316,156
Jan. 17, 2021115.68119.59114.11114.85114.852,052,041
Jan. 16, 2021114.48120.07114.40115.67115.672,155,166
Jan. 15, 2021113.77117.62114.20114.49114.491,756,295
Jan. 14, 2021113.82117.54113.68113.77113.771,803,038
Jan. 13, 2021114.12117.84113.96113.83113.831,976,918
Jan. 12, 2021114.42117.26114.23114.12114.121,704,926
Jan. 11, 2021113.86117.27111.32114.41114.411,636,603
Jan. 10, 2021113.19117.63113.09113.86113.861,798,352
Jan. 09, 2021112.85116.63112.80113.19113.191,700,048
Jan. 08, 2021120.14120.14112.41112.84112.841,497,934
Jan. 07, 2021113.19120.18111.85112.68112.682,096,067
Jan. 06, 2021112.27117.92107.04113.18113.1836,628,860
Jan. 05, 2021112.77117.18108.24112.27112.271,543,811
Jan. 04, 2021112.73117.21107.57112.77112.771,454,744
Jan. 03, 2021112.21117.27107.74112.73112.732,296,392
Jan. 02, 2021112.37118.29106.93112.20112.201,695,032
Jan. 01, 2021113.43127.66107.93112.37112.371,541,772
Dec. 31, 2020112.07115.89109.34113.43113.431,553,359
Dec. 30, 2020112.41118.12106.85112.07112.071,606,542
Dec. 29, 2020112.24119.00106.42112.41112.411,791,747
Dec. 28, 2020111.96119.45105.98112.24112.241,936,354
Dec. 27, 2020112.22118.75106.94111.96111.961,348,953
Dec. 26, 2020112.53117.54107.83112.22112.221,657,692
Dec. 25, 2020112.68119.86106.29112.53112.531,925,076
Dec. 24, 2020113.12117.41107.23112.68112.681,489,209
Dec. 23, 2020113.57113.44113.17113.12113.12831,355
Dec. 22, 2020113.24115.88113.34113.57113.57976,529
Dec. 21, 2020112.85113.15113.61113.24113.24795,690
Dec. 20, 2020112.75112.75112.63112.85112.85691,824
Dec. 19, 2020112.79115.34112.74112.75112.75859,263
Dec. 18, 2020112.18112.76112.30112.79112.791,101,184
Dec. 17, 2020112.33112.05111.70112.18112.181,215,117
Dec. 16, 2020110.87112.95110.54112.32112.32860,652
Dec. 15, 2020111.30110.92111.24110.87110.87890,978
Dec. 14, 2020111.21111.32110.95111.29111.29797,772
Dec. 13, 2020111.44111.46111.36111.22111.221,002,012
Dec. 12, 2020111.42111.50111.43111.45111.45896,925
Dec. 11, 2020111.15111.45111.04111.42111.42637,511
Dec. 10, 2020111.93115.21111.27111.14111.14501,498
Dec. 09, 2020111.75113.2865.98111.93111.93637,289
Dec. 08, 2020111.73111.75111.74111.75111.75534,410
Dec. 07, 2020111.62117.91111.61111.73111.73575,496
Dec. 06, 2020111.55111.59111.52111.62111.62630,098
Dec. 05, 202060.32115.2560.30111.55111.55944,063
Dec. 04, 2020112.33112.2460.3360.3260.32277,536
Dec. 03, 2020112.36119.1673.00112.33112.33705,465
Dec. 02, 2020112.56112.60112.33112.35112.35721,783
Dec. 01, 2020112.83112.97112.65112.55112.55577,527
Nov. 30, 2020110.61112.40110.50112.83112.83557,071
Nov. 29, 2020108.86110.59108.84110.62110.62712,735
Nov. 28, 2020108.88108.92108.85108.86108.86515,830
Nov. 27, 2020109.22109.26108.73108.88108.88662,696
Nov. 26, 2020100.45109.24100.42109.21109.21839,636
Nov. 25, 202087.11100.5687.07100.45100.45431,264
Nov. 24, 202087.6587.4587.1387.1187.11715,346
Nov. 23, 202087.6487.7487.4787.6587.65691,296
Nov. 22, 202087.6687.8087.5987.6487.64631,353
Nov. 21, 202087.8087.8087.6487.6687.66660,516
Nov. 20, 202087.8087.5687.7787.8087.80588,448
Nov. 19, 202087.7787.7687.7987.8087.80572,373
Nov. 18, 202079.1187.7778.9987.7787.77253,512
Nov. 17, 202078.9179.1078.7579.1179.11220,482
Nov. 16, 202079.1779.2129.9078.9078.90211,634
Nov. 15, 202079.1879.2179.1579.1779.17601,642
Nov. 14, 202079.1879.2079.1479.1879.18218,262
Nov. 13, 202079.2379.4879.1179.1879.18570,853
Nov. 12, 202078.7679.1678.6679.2379.23811,223
Nov. 11, 202078.6478.6078.4878.7678.76279,796
Nov. 10, 202078.3878.6878.3678.6478.64586,753
Nov. 09, 202077.1478.6377.0278.3878.38631,325
Nov. 08, 202077.5377.5577.1377.1477.14332,341
Nov. 07, 202077.4777.5577.0477.5377.53500,864
Nov. 06, 202077.6077.5977.4177.4777.47573,288
Nov. 05, 202077.8877.3877.3777.6077.60510,289
Nov. 04, 202077.7277.8877.6877.8877.88366,328
Nov. 03, 202078.3378.4378.0777.7277.72335,599
Nov. 02, 202077.7478.3776.8878.3378.33479,016
Nov. 01, 202067.0477.4667.0277.7477.74498,491
Oct. 31, 202069.6069.6267.0267.0467.04257,092
Oct. 30, 202062.8469.6162.7669.6069.60471,375
Oct. 29, 202063.9164.0962.7562.8462.84872,394
Oct. 28, 202053.0664.2150.4363.9163.91262,520
Oct. 27, 202054.0255.7550.1653.0653.06364,480
Oct. 26, 202054.3554.4351.7754.0254.02498,515
Oct. 24, 202049.8254.3049.6754.3554.35316,987
Oct. 23, 202049.7549.8349.6449.8249.82342,343
Oct. 22, 202049.6849.8349.6849.7549.75494,858
Oct. 21, 202049.8949.8749.6549.6849.68500,120
Oct. 20, 202051.8851.7849.8249.8949.89475,626
Oct. 19, 202047.2651.9147.2351.8851.88441,250
Oct. 18, 2020------
Oct. 17, 2020------
Oct. 16, 2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...