Dash CAD (DASH-CAD)
CCC - CoinMarketCap. Currency in CAD
Add to watchlist
As of 04:08AM UTC. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 41.19 | 41.59 | 40.92 | 41.01 | 41.01 | 68,857,304 |
| Apr 24, 2024 | 43.45 | 43.87 | 42.60 | 42.71 | 42.71 | 57,629,825 |
| Apr 23, 2024 | 42.13 | 43.72 | 42.07 | 43.45 | 43.45 | 63,366,793 |
| Apr 22, 2024 | 43.29 | 43.51 | 41.62 | 42.13 | 42.13 | 55,103,662 |
| Apr 21, 2024 | 40.75 | 43.37 | 40.38 | 43.29 | 43.29 | 50,687,739 |
| Apr 20, 2024 | 40.01 | 41.72 | 37.42 | 40.75 | 40.75 | 64,683,663 |
| Apr 19, 2024 | 37.99 | 40.32 | 37.31 | 40.01 | 40.01 | 60,747,142 |
| Apr 18, 2024 | 38.99 | 39.24 | 36.89 | 37.99 | 37.99 | 62,903,036 |
| Apr 17, 2024 | 39.23 | 39.75 | 37.12 | 38.99 | 38.99 | 70,669,401 |
| Apr 16, 2024 | 41.47 | 43.19 | 37.67 | 39.23 | 39.23 | 86,150,239 |
| Apr 15, 2024 | 38.99 | 41.80 | 37.72 | 41.47 | 41.47 | 116,055,004 |
| Apr 14, 2024 | 43.93 | 44.54 | 34.78 | 38.99 | 38.99 | 131,291,178 |
| Apr 13, 2024 | 50.47 | 52.64 | 40.79 | 43.93 | 43.93 | 128,329,534 |
| Apr 12, 2024 | 50.61 | 51.29 | 49.79 | 50.47 | 50.47 | 68,981,954 |
| Apr 11, 2024 | 50.24 | 50.45 | 48.19 | 50.61 | 50.61 | 76,868,439 |
| Apr 10, 2024 | 53.19 | 53.47 | 50.10 | 50.24 | 50.24 | 87,058,742 |
| Apr 09, 2024 | 50.96 | 53.60 | 50.41 | 53.19 | 53.19 | 86,702,510 |
| Apr 08, 2024 | 50.49 | 51.57 | 50.19 | 50.96 | 50.96 | 62,450,515 |
| Apr 07, 2024 | 48.88 | 50.92 | 48.72 | 50.49 | 50.49 | 63,378,299 |
| Apr 06, 2024 | 50.07 | 50.43 | 48.11 | 48.88 | 48.88 | 71,248,708 |
| Apr 05, 2024 | 48.29 | 50.56 | 47.53 | 50.07 | 50.07 | 83,580,652 |
| Apr 04, 2024 | 48.84 | 50.18 | 47.24 | 48.29 | 48.29 | 78,798,103 |
| Apr 03, 2024 | 51.31 | 51.31 | 46.94 | 48.84 | 48.84 | 93,811,994 |
| Apr 02, 2024 | 54.15 | 54.81 | 50.04 | 51.31 | 51.31 | 91,687,122 |
| Apr 01, 2024 | 52.40 | 54.23 | 52.27 | 54.15 | 54.15 | 71,300,514 |
| Mar 31, 2024 | 53.73 | 54.08 | 52.04 | 52.40 | 52.40 | 73,920,532 |
| Mar 30, 2024 | 51.87 | 54.82 | 51.44 | 53.73 | 53.73 | 102,191,919 |
| Mar 29, 2024 | 51.51 | 53.07 | 50.88 | 51.87 | 51.87 | 76,517,416 |
| Mar 28, 2024 | 52.71 | 53.24 | 49.88 | 51.51 | 51.51 | 93,319,708 |
| Mar 27, 2024 | 51.62 | 53.55 | 50.99 | 52.71 | 52.71 | 103,332,503 |
| Mar 26, 2024 | 50.41 | 52.07 | 49.74 | 51.62 | 51.62 | 87,211,035 |
| Mar 25, 2024 | 48.68 | 50.86 | 48.36 | 50.41 | 50.41 | 67,973,382 |
| Mar 24, 2024 | 47.65 | 49.54 | 47.20 | 48.68 | 48.68 | 65,984,205 |
| Mar 23, 2024 | 48.32 | 49.79 | 46.48 | 47.65 | 47.65 | 77,997,918 |
| Mar 22, 2024 | 48.23 | 48.81 | 47.11 | 48.32 | 48.32 | 76,267,648 |
| Mar 21, 2024 | 44.40 | 48.87 | 43.02 | 48.23 | 48.23 | 92,664,722 |
| Mar 20, 2024 | 48.05 | 48.44 | 42.87 | 44.40 | 44.40 | 105,103,882 |
| Mar 19, 2024 | 50.31 | 50.62 | 46.81 | 48.05 | 48.05 | 79,320,799 |
| Mar 18, 2024 | 48.77 | 51.02 | 46.39 | 50.31 | 50.31 | 94,714,953 |
| Mar 17, 2024 | 52.52 | 53.33 | 47.87 | 48.77 | 48.77 | 96,574,186 |
| Mar 16, 2024 | 55.03 | 55.78 | 48.83 | 52.52 | 52.52 | 140,427,114 |
| Mar 15, 2024 | 57.66 | 57.73 | 52.66 | 55.03 | 55.03 | 122,720,196 |
| Mar 14, 2024 | 57.33 | 59.41 | 56.57 | 57.66 | 57.66 | 112,839,641 |
| Mar 13, 2024 | 58.10 | 59.03 | 54.44 | 57.33 | 57.33 | 133,158,096 |
| Mar 12, 2024 | 54.28 | 59.58 | 51.87 | 58.10 | 58.10 | 160,156,511 |
| Mar 11, 2024 | 54.82 | 55.95 | 53.08 | 54.29 | 54.29 | 117,555,150 |
| Mar 10, 2024 | 54.95 | 55.58 | 54.00 | 54.82 | 54.82 | 93,173,002 |
| Mar 09, 2024 | 52.79 | 55.34 | 50.45 | 54.95 | 54.95 | 119,198,808 |
| Mar 08, 2024 | 52.39 | 53.77 | 51.52 | 52.79 | 52.79 | 114,913,893 |
| Mar 07, 2024 | 48.22 | 52.65 | 47.25 | 52.39 | 52.39 | 132,173,317 |
| Mar 06, 2024 | 53.34 | 55.90 | 43.75 | 48.22 | 48.22 | 182,225,024 |
| Mar 05, 2024 | 51.55 | 54.42 | 51.18 | 53.32 | 53.32 | 136,220,467 |
| Mar 04, 2024 | 54.08 | 54.24 | 48.73 | 51.55 | 51.55 | 126,457,536 |
| Mar 03, 2024 | 46.24 | 55.06 | 46.06 | 54.03 | 54.03 | 158,718,750 |
| Mar 02, 2024 | 43.37 | 46.41 | 43.37 | 46.31 | 46.31 | 88,686,247 |
| Mar 01, 2024 | 42.36 | 45.82 | 42.18 | 43.38 | 43.38 | 114,911,631 |
| Feb 29, 2024 | 43.41 | 44.74 | 39.98 | 42.36 | 42.36 | 106,869,710 |
| Feb 28, 2024 | 42.99 | 43.84 | 42.73 | 43.41 | 43.41 | 85,260,389 |
| Feb 27, 2024 | 41.83 | 43.08 | 40.58 | 42.99 | 42.99 | 73,811,083 |
| Feb 26, 2024 | 41.10 | 41.85 | 40.15 | 41.83 | 41.83 | 60,654,352 |
| Feb 25, 2024 | 39.73 | 41.36 | 39.28 | 41.10 | 41.10 | 62,786,343 |
| Feb 24, 2024 | 39.93 | 40.23 | 39.00 | 39.73 | 39.73 | 53,821,242 |
| Feb 23, 2024 | 39.68 | 41.58 | 38.90 | 39.93 | 39.93 | 73,181,259 |
| Feb 22, 2024 | 40.38 | 40.63 | 38.26 | 39.67 | 39.67 | 59,776,583 |
| Feb 21, 2024 | 40.63 | 41.47 | 39.10 | 40.38 | 40.38 | 77,372,017 |
| Feb 20, 2024 | 40.03 | 40.95 | 39.89 | 40.63 | 40.63 | 62,578,960 |
| Feb 19, 2024 | 40.77 | 41.22 | 39.88 | 40.04 | 40.04 | 62,020,631 |
| Feb 18, 2024 | 39.17 | 40.79 | 38.43 | 40.77 | 40.77 | 69,811,505 |
| Feb 17, 2024 | 39.10 | 39.63 | 38.21 | 39.18 | 39.18 | 63,866,842 |
| Feb 16, 2024 | 38.06 | 39.24 | 38.05 | 39.10 | 39.10 | 65,427,490 |
| Feb 15, 2024 | 37.84 | 38.56 | 37.28 | 38.05 | 38.05 | 61,833,833 |
| Feb 14, 2024 | 38.03 | 38.24 | 37.05 | 37.84 | 37.84 | 57,544,295 |
| Feb 13, 2024 | 37.05 | 38.16 | 36.43 | 38.04 | 38.04 | 56,637,737 |
| Feb 12, 2024 | 37.11 | 38.20 | 36.77 | 37.04 | 37.04 | 54,003,244 |
| Feb 11, 2024 | 37.09 | 37.32 | 36.42 | 37.10 | 37.10 | 47,749,691 |
| Feb 10, 2024 | 36.20 | 37.24 | 36.17 | 37.10 | 37.10 | 56,534,907 |
| Feb 09, 2024 | 36.29 | 36.44 | 35.75 | 36.20 | 36.20 | 55,534,231 |
| Feb 08, 2024 | 35.50 | 36.35 | 35.10 | 36.29 | 36.29 | 55,949,742 |
| Feb 07, 2024 | 36.89 | 37.19 | 35.49 | 35.50 | 35.50 | 50,980,523 |
| Feb 06, 2024 | 36.06 | 37.11 | 35.78 | 36.89 | 36.89 | 46,923,390 |
| Feb 05, 2024 | 37.35 | 37.35 | 35.97 | 36.07 | 36.07 | 42,141,120 |
| Feb 04, 2024 | 37.19 | 37.59 | 36.79 | 37.35 | 37.35 | 43,813,612 |
| Feb 03, 2024 | 36.50 | 37.19 | 36.23 | 37.19 | 37.19 | 41,268,522 |
| Feb 02, 2024 | 35.75 | 36.61 | 35.17 | 36.50 | 36.50 | 50,087,083 |
| Feb 01, 2024 | 36.86 | 37.11 | 35.40 | 35.75 | 35.75 | 52,364,882 |
| Jan 31, 2024 | 37.68 | 38.47 | 36.76 | 36.86 | 36.86 | 50,706,488 |
| Jan 30, 2024 | 37.13 | 37.77 | 36.58 | 37.68 | 37.68 | 48,531,439 |
| Jan 29, 2024 | 37.79 | 38.42 | 36.86 | 37.13 | 37.13 | 46,445,781 |
| Jan 28, 2024 | 37.28 | 37.81 | 37.07 | 37.79 | 37.79 | 47,509,631 |
| Jan 27, 2024 | 36.37 | 37.81 | 36.21 | 37.27 | 37.27 | 50,191,390 |
| Jan 26, 2024 | 36.66 | 36.72 | 35.71 | 36.37 | 36.37 | 52,343,672 |
| Jan 25, 2024 | 36.19 | 37.17 | 35.77 | 36.66 | 36.66 | 51,906,951 |
| Jan 24, 2024 | 37.14 | 37.75 | 34.81 | 36.19 | 36.19 | 62,604,470 |
| Jan 23, 2024 | 38.31 | 38.62 | 36.97 | 37.14 | 37.14 | 64,213,465 |
| Jan 22, 2024 | 38.68 | 39.99 | 38.29 | 38.29 | 38.29 | 53,104,023 |
| Jan 21, 2024 | 37.08 | 38.90 | 36.83 | 38.68 | 38.68 | 54,961,358 |
| Jan 20, 2024 | 37.58 | 37.70 | 34.84 | 37.08 | 37.08 | 69,566,819 |
| Jan 19, 2024 | 38.90 | 39.28 | 37.07 | 37.58 | 37.58 | 64,921,683 |
| Jan 18, 2024 | 39.73 | 39.90 | 38.79 | 38.90 | 38.90 | 63,632,408 |
| Jan 17, 2024 | 39.26 | 40.08 | 39.01 | 39.73 | 39.73 | 59,694,560 |
| *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.