Canada markets open in 3 hours 10 minutes

Ethereum CAD (ETH-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
4,439.60-149.85 (-3.27%)
As of 11:20AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20214,518.014,547.574,433.854,439.604,439.6023,417,210,880
Sep. 16, 20214,559.184,641.784,426.474,529.144,529.1425,483,228,523
Sep. 15, 20214,354.694,561.974,272.874,561.974,561.9722,143,745,385
Sep. 14, 20214,157.004,352.104,141.084,352.104,352.1024,272,836,616
Sep. 13, 20214,321.734,346.603,951.714,155.984,155.9828,741,446,629
Sep. 12, 20214,150.904,394.824,106.244,325.114,325.1121,320,829,723
Sep. 11, 20214,073.144,247.664,073.064,150.884,150.8823,642,941,462
Sep. 10, 20214,338.714,447.244,007.334,076.284,076.2828,375,879,022
Sep. 09, 20214,382.804,523.134,318.174,340.964,340.9630,547,157,737
Sep. 08, 20214,335.754,516.724,095.974,439.634,439.6340,290,001,819
Sep. 07, 20214,921.744,941.373,868.374,333.244,333.2449,488,044,192
Sep. 06, 20214,952.094,972.944,854.374,924.064,924.0623,407,941,080
Sep. 05, 20214,868.274,982.964,808.344,952.864,952.8623,023,326,506
Sep. 04, 20214,932.434,972.394,807.644,870.154,870.1526,064,154,717
Sep. 03, 20214,754.605,032.524,661.324,935.824,935.8232,826,536,168
Sep. 02, 20214,827.974,808.744,693.314,759.004,759.0030,614,597,301
Sep. 01, 20214,328.534,842.914,279.034,840.344,840.3437,955,627,843
Aug. 31, 20214,069.664,375.334,028.794,332.284,332.2834,419,292,290
Aug. 30, 20214,070.624,219.293,978.854,065.404,065.4024,342,807,520
Aug. 29, 20214,098.114,144.133,987.124,070.384,070.3816,771,649,674
Aug. 28, 20214,133.874,146.174,061.044,095.124,095.1217,304,436,750
Aug. 27, 20213,928.044,142.373,890.994,128.194,128.1923,337,760,545
Aug. 26, 20214,064.834,093.433,858.673,933.013,933.0122,080,465,054
Aug. 25, 20213,998.834,093.023,890.694,060.014,060.0123,797,608,614
Aug. 24, 20214,207.284,239.393,978.473,996.553,996.5525,360,365,630
Aug. 23, 20214,157.404,289.834,147.864,200.204,200.2025,954,820,772
Aug. 22, 20214,136.354,195.974,028.374,158.374,158.3720,500,312,786
Aug. 21, 20214,214.184,240.364,115.374,136.164,136.1623,223,930,717
Aug. 20, 20214,083.224,243.884,075.384,214.184,214.1826,777,453,181
Aug. 19, 20213,823.214,085.153,760.074,083.914,083.9125,080,998,392
Aug. 18, 20213,803.303,950.093,737.173,824.433,824.4327,275,796,458
Aug. 17, 20213,959.524,149.053,784.233,806.943,806.9432,211,102,241
Aug. 16, 20214,142.984,176.343,947.903,968.483,968.4829,017,080,185
Aug. 15, 20214,086.834,155.433,901.044,144.344,144.3427,749,317,949
Aug. 14, 20214,158.694,165.664,022.074,085.794,085.7924,850,307,918
Aug. 13, 20213,817.444,159.903,803.894,158.004,158.0029,873,676,282
Aug. 12, 20213,957.714,047.843,736.423,810.453,810.4531,806,194,317
Aug. 11, 20213,934.714,091.583,911.143,957.803,957.8033,432,356,295
Aug. 10, 20213,977.824,057.913,833.113,933.293,933.2934,560,771,398
Aug. 09, 20213,788.054,004.343,645.543,983.863,983.8640,221,797,137
Aug. 08, 20213,968.673,998.023,704.713,789.113,789.1135,749,101,262
Aug. 07, 20213,629.383,979.973,601.223,963.663,963.6641,531,135,463
Aug. 06, 20213,534.913,696.453,411.573,628.423,628.4233,296,018,096
Aug. 05, 20213,419.263,549.433,178.273,534.693,534.6938,828,217,927
Aug. 04, 20213,143.833,467.673,087.713,417.943,417.9431,410,170,503
Aug. 03, 20213,262.153,286.453,065.243,136.073,136.0728,444,706,215
Aug. 02, 20213,189.173,332.303,133.113,263.083,263.0827,706,722,718
Aug. 01, 20213,157.283,365.163,145.393,194.263,194.2628,301,098,650
Jul. 31, 20213,069.423,183.113,024.223,164.453,164.4522,460,913,937
Jul. 30, 20212,966.113,079.562,888.103,076.143,076.1425,204,108,786
Jul. 29, 20212,878.422,981.792,847.862,964.142,964.1420,309,089,156
Jul. 28, 20212,898.702,942.562,831.532,875.332,875.3323,777,585,360
Jul. 27, 20212,797.382,909.722,703.432,893.982,893.9829,045,763,931
Jul. 26, 20212,754.113,047.722,737.202,801.352,801.3537,145,779,943
Jul. 25, 20212,747.482,756.642,649.102,754.192,754.1918,307,651,894
Jul. 24, 20212,668.112,760.682,647.212,750.092,750.0920,171,284,133
Jul. 23, 20212,544.432,674.992,515.852,669.132,669.1320,350,852,047
Jul. 22, 20212,507.832,572.002,454.252,544.562,544.5621,982,108,785
Jul. 21, 20212,264.222,543.902,231.122,502.992,502.9926,719,086,285
Jul. 20, 20212,319.342,341.082,194.042,265.782,265.7822,015,791,726
Jul. 19, 20212,388.632,431.032,305.442,317.062,317.0618,051,183,527
Jul. 18, 20212,397.292,508.502,375.902,391.782,391.7817,402,373,083
Jul. 17, 20212,367.882,419.252,341.022,395.572,395.5716,860,445,088
Jul. 16, 20212,413.282,464.212,333.832,372.302,372.3018,778,446,859
Jul. 15, 20212,496.612,553.262,370.692,406.462,406.4619,753,661,737
Jul. 14, 20212,430.772,518.102,337.292,496.142,496.1421,706,533,253
Jul. 13, 20212,533.842,546.732,406.282,429.412,429.4120,813,935,838
Jul. 12, 20212,664.852,703.852,505.392,537.102,537.1022,133,420,797
Jul. 11, 20212,626.792,704.262,593.112,663.802,663.8018,307,661,642
Jul. 10, 20212,672.312,725.412,590.772,627.452,627.4521,878,647,267
Jul. 09, 20212,651.052,727.302,571.252,671.932,671.9328,664,266,679
Jul. 08, 20212,893.412,902.982,618.562,656.632,656.6329,057,316,052
Jul. 07, 20212,894.412,990.932,864.152,889.942,889.9427,959,070,477
Jul. 06, 20212,712.492,895.912,712.492,896.242,896.2426,028,501,472
Jul. 05, 20212,863.192,863.192,667.442,713.312,713.3124,810,475,171
Jul. 04, 20212,742.282,938.022,698.292,862.942,862.9423,166,570,096
Jul. 03, 20212,649.022,755.842,608.082,741.742,741.7421,471,364,031
Jul. 02, 20212,624.962,657.002,511.082,648.042,648.0439,161,010,287
Jul. 01, 20212,818.912,818.912,577.862,629.582,629.5836,156,215,373
Jun. 30, 20212,683.092,830.392,591.122,819.102,819.1032,011,551,219
Jun. 29, 20212,569.832,779.562,560.972,678.812,678.8130,764,550,499
Jun. 28, 20212,435.372,640.352,417.642,565.152,565.1531,470,986,874
Jun. 27, 20212,250.442,433.892,226.172,432.312,432.3124,441,734,142
Jun. 26, 20212,225.722,274.022,114.692,248.282,248.2825,365,190,565
Jun. 25, 20212,451.292,486.382,206.732,228.592,228.5927,991,479,659
Jun. 24, 20212,422.862,503.452,322.562,450.352,450.3524,982,004,840
Jun. 23, 20212,312.852,517.722,249.952,448.432,448.4334,957,650,596
Jun. 22, 20212,333.802,465.722,114.382,308.322,308.3243,763,572,395
Jun. 21, 20212,795.592,812.912,309.592,336.002,336.0041,742,611,296
Jun. 20, 20212,706.272,836.812,554.992,796.892,796.8928,058,923,571
Jun. 19, 20212,785.812,839.732,703.212,715.192,715.1923,389,010,908
Jun. 18, 20212,931.592,935.502,667.462,781.542,781.5428,358,202,725
Jun. 17, 20212,906.733,021.502,855.112,928.402,928.4027,002,062,183
Jun. 16, 20213,101.553,111.082,890.442,907.172,907.1729,593,863,385
Jun. 15, 20213,142.403,203.363,065.343,182.083,182.0835,350,184,048
Jun. 14, 20213,050.573,164.603,001.913,081.833,081.8332,743,867,012
Jun. 13, 20212,884.223,097.912,811.223,050.113,050.1132,943,992,038
Jun. 12, 20212,862.412,974.832,754.232,883.972,883.9731,270,280,133
Jun. 11, 20212,991.313,016.942,828.522,861.222,861.2230,186,216,710
Jun. 10, 20213,163.413,174.092,945.812,989.682,989.6834,781,967,931
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...