Canada markets closed

Filecoin CAD (FIL-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
8.3163+0.2565 (+3.18%)
As of 10:30AM 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, 20248.26748.35708.22828.31638.3163198,346,272
May 03, 20247.84528.23087.62558.11308.1130219,705,605
May 02, 20247.74557.89637.20897.84527.8452340,690,996
May 01, 20248.09518.18787.49307.74557.7455293,266,670
Apr 30, 20248.05148.16127.83958.09508.0950219,036,280
Apr 29, 20248.10408.37398.02238.05108.0510172,632,302
Apr 28, 20248.21278.23597.76588.10408.1040222,674,428
Apr 27, 20248.18848.33937.97208.21278.2127201,890,294
Apr 26, 20248.29138.35938.00578.18848.1884230,014,700
Apr 25, 20248.72878.93818.19908.29118.2911312,155,819
Apr 24, 20249.00749.10718.66138.72878.7287218,863,736
Apr 23, 20248.89899.22078.81959.00749.0074257,396,203
Apr 22, 20249.15029.30348.77598.89898.8989249,318,782
Apr 21, 20248.46419.20468.35989.15029.1502249,240,305
Apr 20, 20248.26138.64027.65028.46418.4641402,854,338
Apr 19, 20248.04778.32187.87518.26138.2613266,370,337
Apr 18, 20248.39938.42557.77158.04728.0472321,199,238
Apr 17, 20248.28878.46307.90398.39938.3993395,614,500
Apr 16, 20248.48118.97307.87918.28878.2887560,464,438
Apr 15, 20247.89498.57467.56498.48118.4811673,963,677
Apr 14, 20249.11889.24916.93617.89497.8949941,515,788
Apr 13, 202411.022011.26727.79539.11879.1187855,281,563
Apr 12, 202411.628311.759110.912611.022011.0220385,113,654
Apr 11, 202411.747111.813011.252211.628311.6283403,196,010
Apr 10, 202412.643412.667611.690311.747111.7471417,613,154
Apr 09, 202412.017712.680611.790512.643412.6434342,505,715
Apr 08, 202411.670412.079811.649712.017712.0177261,977,179
Apr 07, 202411.416711.789911.355511.670411.6704205,382,802
Apr 06, 202411.700211.718010.998211.416711.4167322,230,063
Apr 05, 202411.405711.934311.111111.700211.7002342,913,001
Apr 04, 202411.618811.923511.188411.405711.4057421,347,118
Apr 03, 202412.747612.747711.514711.618811.6188545,955,944
Apr 02, 202413.475714.073712.311812.747712.7477698,050,940
Apr 01, 202412.755213.512712.718413.475713.4757261,213,822
Mar 31, 202413.062913.433912.719212.755212.7552391,124,847
Mar 30, 202412.591913.847812.502013.062913.0629741,034,760
Mar 29, 202412.401312.678212.185412.591812.5918313,118,472
Mar 28, 202412.834213.067612.089912.401312.4013519,712,120
Mar 27, 202412.719613.208912.497312.834212.8342532,286,197
Mar 26, 202412.138412.939412.028812.719612.7196486,848,473
Mar 25, 202411.755412.220511.634212.138612.1386268,240,420
Mar 24, 202411.859312.196011.605711.755411.7554327,707,561
Mar 23, 202412.209312.565211.463211.859311.8593514,301,153
Mar 22, 202411.633512.520511.552012.209912.2099622,341,162
Mar 21, 202410.852511.786210.453511.633511.6335613,920,458
Mar 20, 202412.012612.129210.668210.852510.8525665,365,982
Mar 19, 202412.429512.961711.688112.012612.0126605,260,726
Mar 18, 202411.953112.638911.284812.429712.4297574,268,107
Mar 17, 202413.216313.364711.690111.953111.9531623,785,511
Mar 16, 202414.226214.364412.208413.216313.2163925,443,133
Mar 15, 202414.331114.480113.449214.226214.2262772,185,819
Mar 14, 202414.699915.067713.889814.331214.3312668,773,184
Mar 13, 202415.063515.073513.715914.699914.6999760,442,113
Mar 12, 202414.442215.338413.811115.063515.0635874,858,031
Mar 11, 202414.982215.259913.948314.441914.4419636,830,705
Mar 10, 202415.516115.970614.797214.982214.9822792,181,674
Mar 09, 202413.392015.966913.263415.516115.51611,406,770,189
Mar 08, 202413.610013.877512.961913.392213.3922710,454,553
Mar 07, 202412.081913.795611.552513.610013.6100935,636,498
Mar 06, 202413.602514.244610.726312.081712.08171,510,436,838
Mar 05, 202414.208714.646113.258813.601213.60121,239,901,789
Mar 04, 202412.652614.722911.851014.212714.21271,602,735,724
Mar 03, 202411.164012.879911.120412.653612.65361,222,379,265
Mar 02, 202411.036111.489310.804511.164911.1649537,556,316
Mar 01, 202410.477111.935210.283311.039211.03921,065,374,809
Feb 29, 202410.365011.06019.686510.472010.4720957,769,786
Feb 28, 202411.008311.227610.221010.364510.3645589,737,939
Feb 27, 202410.966511.237910.591211.007611.0076511,218,390
Feb 26, 202410.918811.597010.755910.967410.9674659,995,598
Feb 25, 202410.804411.065510.400810.918510.9185460,583,051
Feb 24, 202410.862211.504910.619910.802410.8024955,006,431
Feb 23, 20249.768111.41539.574310.861410.86141,129,277,238
Feb 22, 202410.455910.46229.25269.76559.7655779,744,773
Feb 21, 202410.024410.76159.766210.456610.45661,659,278,797
Feb 20, 20248.458710.48328.397510.026310.02631,077,032,960
Feb 19, 20248.36408.66208.19148.45828.4582428,922,072
Feb 18, 20247.81828.60217.70358.36198.3619615,439,118
Feb 17, 20247.90078.07117.63947.81727.8172267,071,192
Feb 16, 20247.57467.98947.57467.89927.8992300,710,354
Feb 15, 20247.44877.66567.40217.57407.5740214,735,965
Feb 14, 20247.34537.45247.28617.44877.4487233,454,105
Feb 13, 20247.14307.37887.02587.34597.3459164,794,422
Feb 12, 20247.22677.34387.09957.14267.1426125,002,977
Feb 11, 20247.39007.41357.14407.22707.2270146,529,579
Feb 10, 20247.03137.47717.02967.39087.3908235,312,916
Feb 09, 20246.97707.09106.93867.03067.0306143,950,044
Feb 08, 20246.83846.98906.71416.97666.9766137,180,220
Feb 07, 20246.75986.92616.69296.83876.8387122,372,743
Feb 06, 20246.63816.80406.56606.75936.7593120,019,342
Feb 05, 20246.82576.82576.61926.63806.6380116,050,418
Feb 04, 20246.79767.14996.78746.82576.8257200,741,960
Feb 03, 20246.65536.82806.64306.79716.7971142,710,933
Feb 02, 20246.66256.71176.51946.65546.6554144,859,938
Feb 01, 20246.91066.92826.59676.66296.6629184,973,093
Jan 31, 20247.15487.19916.89456.90826.9082181,853,504
Jan 30, 20246.98977.21376.89777.15487.1548159,589,336
Jan 29, 20247.17967.27486.92006.98766.9876150,746,708
Jan 28, 20246.96687.26286.89567.17977.1797155,992,288
Jan 27, 20246.69477.03426.62466.96726.9672188,029,531
Jan 26, 20246.76956.80326.52486.69536.6953154,265,733
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...