Canada markets closed

Edgeless CAD (EDG-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.005312+0.000125 (+2.41%)
As of 01:21PM UTC. Market open.
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 04, 20240.0052660.0053280.0052580.0053120.005312-
May 03, 20240.0052190.0052160.0050560.0051070.005107-
May 02, 20240.0052110.0052380.0051410.0052190.005219-
May 01, 20240.0053010.0053350.0051380.0052110.005211-
Apr 30, 20240.0052670.0053110.0052200.0053010.005301-
Apr 29, 20240.0052880.0053250.0052570.0052670.005267-
Apr 28, 20240.0053030.0053080.0052510.0052880.005288-
Apr 27, 20240.0053280.0053370.0052840.0053030.005303-
Apr 26, 20240.0053340.0053560.0052820.0053280.005328-
Apr 25, 20240.0054090.0054380.0053080.0053340.005334-
Apr 24, 20240.0055630.0056260.0054040.0054090.005409-
Apr 23, 20240.0062530.0063020.0055050.0055630.0055632
Apr 22, 20240.0062610.0062960.0062560.0062530.006253-
Apr 21, 20240.0062160.0062810.0061880.0062610.006261-
Apr 20, 20240.0062790.0063220.0061840.0062160.0062161
Apr 19, 20240.0061340.0062770.0061040.0062790.0062791
Apr 18, 20240.0062770.0063160.0060890.0061340.006134-
Apr 17, 20240.0062490.0063080.0061830.0062770.006277-
Apr 16, 20240.0063530.0063940.0062070.0062490.006249-
Apr 15, 20240.0062790.0063530.0061890.0063530.006353-
Apr 14, 20240.0064300.0064620.0061520.0062790.006279-
Apr 13, 20240.0065270.0065900.0063590.0064300.006430-
Apr 12, 20240.0065520.0065780.0065160.0065270.006527-
Apr 11, 20240.0064240.0065720.0063860.0065520.006552-
Apr 10, 20240.0065440.0065510.0063950.0064240.006424-
Apr 09, 20240.0066880.0068360.0065390.0065440.006544-
Apr 08, 20240.0066600.0067270.0066550.0066880.006688-
Apr 07, 20240.0066030.0066900.0065850.0066600.006660-
Apr 06, 20240.0066090.0066260.0065220.0066030.006603-
Apr 05, 20240.0064780.0066290.0064240.0066090.006609-
Apr 04, 20240.0064640.0065210.0064290.0064780.006478-
Apr 03, 20240.0066910.0066910.0064280.0064640.006464-
Apr 02, 20240.0067470.0067500.0066120.0066910.006691-
Apr 01, 20240.0066560.0067470.0066550.0067470.006747-
Mar 31, 20240.0066660.0066880.0066530.0066560.006656-
Mar 30, 20240.0072770.0072950.0066460.0066660.006666-
Mar 29, 20240.0066840.0073100.0061900.0072770.007277-
Mar 28, 20240.0065050.0069600.0064940.0066840.006684-
Mar 27, 20240.0064680.0065400.0064330.0065050.006505-
Mar 26, 20240.0064980.0065370.0063230.0064680.006468-
Mar 25, 20240.0062040.0065280.0061940.0064980.006498-
Mar 24, 20240.0061520.0062920.0061080.0062040.006204-
Mar 23, 20240.0065020.0069190.0060520.0061520.0061526
Mar 22, 20240.0065970.0066030.0064740.0065020.006502-
Mar 21, 20240.0063590.0066030.0063020.0065970.006597-
Mar 20, 20240.0066120.0066340.0063290.0063590.006359-
Mar 19, 20240.0071520.0071580.0057390.0066120.006612-
Mar 18, 20240.0041700.0071520.0010880.0071520.007152254
Mar 17, 20240.0074250.0074830.0041420.0041700.004170-
Mar 16, 20240.0075470.0076340.0069840.0074250.007425-
Mar 15, 20240.0069920.0076630.0041470.0075470.007547-
Mar 14, 20240.0047250.0070540.0047200.0069920.0069921
Mar 13, 20240.0081630.0082020.0046050.0047250.004725-
Mar 12, 20240.0039780.0082430.0039190.0081630.0081631
Mar 11, 20240.0039680.0040400.0039470.0039780.003978-
Mar 10, 20240.0039610.0039760.0039480.0039680.003968-
Mar 09, 20240.0060580.0063070.0013490.0039610.003961-
Mar 08, 20240.0042040.0064970.0041850.0060580.00605865
Mar 07, 20240.0057640.0072500.0041880.0042040.004204-
Mar 06, 20240.0080790.0080790.0029420.0057640.005764193
Mar 05, 20240.0043560.0080860.0043400.0080790.00807918
Mar 04, 20240.0038410.0043620.0025930.0043560.004356-
Mar 03, 20240.0014160.0038440.0013420.0038410.003841-
Mar 02, 20240.0066180.0127630.0014150.0014160.001416601
Mar 01, 20240.0058130.0068720.0057540.0066180.006618959
Feb 29, 20240.0054290.0058820.0054090.0058130.005813111
Feb 28, 20240.0052350.0054980.0052320.0054290.005429-
Feb 27, 20240.0053510.0090690.0052140.0052350.005235463
Feb 26, 20240.0053320.0053560.0053200.0053510.005351-
Feb 25, 20240.0052920.0053370.0052820.0053320.005332-
Feb 24, 20240.0053290.0054490.0052920.0052920.005292-
Feb 23, 20240.0024410.0053290.0021630.0053290.00532956
Feb 22, 20240.0032820.0047600.0024360.0024410.00244195
Feb 21, 20240.0032530.0033020.0032230.0032820.003282-
Feb 20, 20240.0042830.0043120.0032530.0032530.003253-
Feb 19, 20240.0034580.0043060.0034380.0042830.0042834
Feb 18, 20240.0034810.0034810.0034150.0034580.003458-
Feb 17, 20240.0034640.0034950.0034540.0034810.003481-
Feb 16, 20240.0034780.0035100.0034380.0034640.003464-
Feb 15, 20240.0033900.0034860.0033680.0034780.003478-
Feb 14, 20240.0033740.0033830.0033320.0033900.003390-
Feb 13, 20240.0043520.0043570.0032760.0033740.003374-
Feb 12, 20240.0044550.0099700.0043340.0043520.004352579
Feb 11, 20240.0044080.0044850.0043890.0044550.004455-
Feb 10, 20240.0042610.0044690.0042570.0044080.004408-
Feb 09, 20240.0041860.0042800.0041860.0042610.004261-
Feb 08, 20240.0041050.0041900.0040780.0041860.004186-
Feb 07, 20240.0040880.0041280.0040750.0041050.004105-
Feb 06, 20240.0040600.0041390.0040410.0040880.004088-
Feb 05, 20240.0040920.0041010.0040430.0040600.004060-
Feb 04, 20240.0041060.0041180.0040850.0040920.004092-
Feb 03, 20240.0040710.0041190.0040460.0041060.004106-
Feb 02, 20240.0063490.0063570.0039950.0040710.004071-
Feb 01, 20240.0041830.0064930.0041690.0063490.006349-
Jan 31, 20240.0042090.0042560.0041690.0041830.004183-
Jan 30, 20240.0065020.0065080.0041100.0042090.004209-
Jan 29, 20240.0041650.0066250.0041550.0065020.006502-
Jan 28, 20240.0065370.0065460.0041150.0041650.004165-
Jan 27, 20240.0066750.0067090.0042110.0065370.006537166
Jan 26, 20240.0022360.0067430.0022340.0066750.00667513
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...