Canada markets closed

Civic CAD (CVC-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.226778-0.001553 (-0.68%)
At close: 11:56PM UTC
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.2280490.2315480.2214210.2287610.22876119,596,742
May 05, 20240.2231010.2288310.2212440.2280380.22803822,083,061
May 04, 20240.2144630.2250640.2096840.2231030.22310324,531,257
May 03, 20240.2174160.2177820.2091110.2144630.21446321,401,841
May 02, 20240.2114240.2255470.2100990.2173750.21737576,116,748
May 01, 20240.2241170.2406080.2051360.2114240.21142478,773,733
Apr 30, 20240.2257090.2258580.2143550.2241170.22411721,461,724
Apr 29, 20240.2336270.2337780.2238550.2256190.22561931,537,604
Apr 28, 20240.2614990.2616450.2298250.2336270.233627103,652,888
Apr 27, 20240.2199550.2807030.2199320.2614990.261499340,200,201
Apr 26, 20240.2202380.2234920.2113620.2199550.21995518,387,912
Apr 25, 20240.2363300.2387700.2196000.2202330.22023324,189,598
Apr 24, 20240.2439650.2440270.2354100.2363190.23631920,482,427
Apr 23, 20240.2357900.2446260.2323520.2439900.24399020,402,244
Apr 22, 20240.2402410.2407090.2321020.2357900.23579019,862,528
Apr 21, 20240.2234950.2429090.2203340.2402660.24026634,030,775
Apr 20, 20240.2281180.2282500.2071560.2234950.22349532,099,925
Apr 19, 20240.2146490.2281180.2098180.2281180.22811846,077,539
Apr 18, 20240.2218210.2343940.2115790.2146490.21464951,987,757
Apr 17, 20240.2238170.2267430.2104630.2218210.22182136,770,963
Apr 16, 20240.2279390.2524240.2109340.2238170.22381782,616,421
Apr 15, 20240.2175680.2376390.2000510.2279390.22793953,557,104
Apr 14, 20240.2609830.2618080.1956730.2175680.217568103,289,019
Apr 13, 20240.2607100.3203260.2544110.2609830.260983485,213,585
Apr 12, 20240.2697600.2702720.2563570.2607100.26071021,426,193
Apr 11, 20240.2732120.2749330.2584180.2697600.26976024,616,861
Apr 10, 20240.2891280.2897090.2717840.2732120.27321230,044,063
Apr 09, 20240.2846330.2923060.2754210.2891470.28914737,692,996
Apr 08, 20240.2836440.2900980.2760120.2846330.28463333,161,127
Apr 07, 20240.2773210.2863610.2705970.2836440.28364430,439,427
Apr 06, 20240.2867630.2874170.2659700.2773210.27732133,196,420
Apr 05, 20240.2770230.2895530.2644660.2867630.28676359,425,810
Apr 04, 20240.2710790.2959760.2673600.2770240.277024119,266,072
Apr 03, 20240.2981330.2981350.2690150.2710790.27107948,477,153
Apr 02, 20240.3271210.3271210.2823490.2981340.29813488,240,529
Apr 01, 20240.3047010.3443530.3046840.3271210.327121320,748,920
Mar 31, 20240.2772180.3294260.2772180.3047010.304701433,982,657
Mar 30, 20240.2971710.2973510.2746630.2772180.27721862,526,312
Mar 29, 20240.3185830.3185830.2910120.2971710.297171121,574,739
Mar 28, 20240.3534640.3539100.3139210.3185830.318583298,851,829
Mar 27, 20240.3030840.4374840.3030790.3534720.3534721,948,223,036
Mar 26, 20240.2162100.3155810.2091740.3030840.303084205,356,824
Mar 25, 20240.1976520.2195840.1972890.2159980.21599853,959,489
Mar 24, 20240.1906760.2031780.1906760.1976410.19764123,430,758
Mar 23, 20240.1995080.2127480.1874460.1906760.19067641,416,985
Mar 22, 20240.1815710.2048110.1805290.1994490.19944945,284,435
Mar 21, 20240.1606600.1820720.1541610.1815710.18157128,246,485
Mar 20, 20240.1799250.1799250.1565700.1606600.16066024,481,839
Mar 19, 20240.1877470.1901920.1738760.1799250.17992519,558,586
Mar 18, 20240.1788280.1886580.1682320.1877470.18774724,104,338
Mar 17, 20240.2025220.2039610.1760090.1788270.17882726,767,329
Mar 16, 20240.2237590.2238230.1901170.2025220.20252257,234,692
Mar 15, 20240.2078980.2486320.2041180.2237590.223759284,717,847
Mar 14, 20240.2076600.2091390.2010040.2078980.20789826,216,689
Mar 13, 20240.2134430.2244160.1951710.2076600.20766066,678,686
Mar 12, 20240.1952380.2243360.1934060.2134430.21344391,578,383
Mar 11, 20240.1945260.1966390.1899650.1952490.19524926,013,387
Mar 10, 20240.1923950.1966560.1905690.1945260.19452628,349,579
Mar 09, 20240.1893150.1957210.1844900.1923950.19239570,667,742
Mar 08, 20240.1770780.2293650.1770650.1893170.189317345,497,107
Mar 07, 20240.1701900.1779900.1624580.1770780.17707827,865,568
Mar 06, 20240.1903110.1920750.1556620.1701080.17010843,663,600
Mar 05, 20240.1850910.1920610.1777680.1901890.19018941,807,082
Mar 04, 20240.1795230.1851670.1688910.1851670.18516731,241,878
Mar 03, 20240.1742090.1795100.1717460.1795100.17951025,356,442
Mar 02, 20240.1645550.1743480.1628290.1742080.17420836,476,011
Mar 01, 20240.1598190.1669850.1563340.1646310.16463130,634,676
Feb 29, 20240.1607910.1633040.1500430.1599010.15990130,867,801
Feb 28, 20240.1487340.1673840.1487340.1603620.16036298,026,205
Feb 27, 20240.1486500.1515490.1440260.1487230.14872312,173,166
Feb 26, 20240.1489100.1495380.1458210.1485530.1485539,987,957
Feb 25, 20240.1545980.1550640.1468880.1489100.14891013,498,931
Feb 24, 20240.1441980.1570320.1427930.1545550.15455540,270,031
Feb 23, 20240.1455410.1465140.1423730.1442160.14421610,530,913
Feb 22, 20240.1508620.1509060.1415590.1455220.14552212,753,419
Feb 21, 20240.1525520.1527890.1426950.1509800.15098020,843,307
Feb 20, 20240.1468640.1634980.1467810.1525520.15255293,236,047
Feb 19, 20240.1365720.1490070.1365260.1471130.14711335,688,879
Feb 18, 20240.1397110.1424070.1337440.1365680.13656813,932,265
Feb 17, 20240.1355660.1397090.1341310.1396190.13961913,532,426
Feb 16, 20240.1329010.1356230.1322440.1355780.13557810,570,880
Feb 15, 20240.1299540.1338200.1289330.1329020.1329029,574,547
Feb 14, 20240.1314100.1316270.1278760.1299170.1299177,535,032
Feb 13, 20240.1314510.1317800.1272000.1316670.1316678,842,230
Feb 12, 20240.1285820.1367480.1281860.1306780.13067815,134,007
Feb 11, 20240.1289530.1294820.1263070.1285030.1285036,719,634
Feb 10, 20240.1234930.1291680.1233440.1289800.1289809,300,742
Feb 09, 20240.1219530.1240050.1214110.1234920.1234925,778,692
Feb 08, 20240.1213800.1224440.1185230.1219510.1219515,914,620
Feb 07, 20240.1222290.1224090.1213270.1213520.1213523,674,391
Feb 06, 20240.1200950.1229420.1191100.1222030.1222034,051,788
Feb 05, 20240.1232730.1232730.1197720.1201250.1201253,766,044
Feb 04, 20240.1236350.1240410.1223460.1232670.1232673,651,981
Feb 03, 20240.1223860.1241160.1211060.1236330.1236336,035,597
Feb 02, 20240.1214500.1228020.1190210.1223100.1223106,580,265
Feb 01, 20240.1254550.1256600.1200170.1214560.1214568,160,664
Jan 31, 20240.1288120.1288380.1254700.1254920.1254926,162,480
Jan 30, 20240.1277310.1289240.1249850.1288120.1288126,852,334
Jan 29, 20240.1291780.1304070.1260220.1277310.1277317,500,238
Jan 28, 20240.1310850.1310850.1276900.1291220.1291229,769,861
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...