Canada Markets closed

Filecoin CAD (FIL-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
7.9832+0.1555 (+1.99%)
As of 03:05AM UTC. Market open.
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20227.80537.98327.80047.98327.9832292,878,560
Sept 26, 20227.76467.84537.56167.80037.8003274,923,017
Sept 25, 20227.57478.00087.50837.76387.7638263,476,972
Sept 24, 20227.75217.86257.51927.57517.5751228,394,486
Sept 23, 20227.43887.89437.25037.74957.7495305,670,396
Sept 22, 20227.10667.48107.07047.43877.4387266,786,532
Sept 21, 20227.10307.47166.90917.11587.1158320,282,231
Sept 20, 20227.25937.28557.06417.10257.1025220,826,155
Sept 19, 20226.96327.30866.90227.25817.2581266,147,415
Sept 18, 20227.84017.84456.85626.96366.9636256,462,762
Sept 17, 20227.72597.87237.70347.84227.8422154,051,545
Sept 16, 20227.57137.75297.49507.72517.7251225,116,932
Sept 15, 20227.84237.85957.49297.57117.5711276,299,245
Sept 14, 20227.72347.88927.60077.84257.8425266,790,519
Sept 13, 20228.49348.50257.68327.81457.8145416,107,167
Sept 12, 20228.34198.74968.26408.49248.4924457,902,128
Sept 11, 20228.30509.07968.08718.34178.3417433,949,439
Sept 10, 20228.33298.53308.13128.30638.3063319,647,528
Sept 09, 20227.66868.41427.66038.33298.3329441,740,926
Sept 08, 20227.68757.80637.53137.66867.6686240,274,091
Sept 07, 20227.37407.79207.32427.68637.6863251,535,108
Sept 06, 20228.05258.22767.35497.37807.3780354,933,678
Sept 05, 20228.23298.29127.80518.04868.0486255,500,221
Sept 04, 20228.55678.64868.08908.23198.2319271,324,143
Sept 03, 20227.65308.65447.62018.55708.5570619,495,447
Sept 02, 20227.58557.80527.50477.65297.6529282,320,447
Sept 01, 20227.54817.63497.39767.58657.5865219,765,524
Aug 31, 20227.47247.69297.47467.54977.5497241,117,561
Aug 30, 20227.82947.88717.33717.47117.4711255,882,060
Aug 29, 20227.33547.85007.25737.83007.8300241,894,500
Aug 28, 20227.60167.66097.33447.33457.3345205,596,913
Aug 27, 20227.36297.63847.30827.60197.6019276,790,750
Aug 26, 20228.23298.23297.29977.36157.3615411,992,423
Aug 25, 20228.14238.36958.14288.23438.2343270,702,340
Aug 24, 20228.26248.46718.03748.14148.1414319,825,782
Aug 23, 20228.24668.33557.99648.26328.2632268,686,265
Aug 22, 20228.33318.33477.86818.24538.2453303,324,912
Aug 21, 20228.11648.47838.09428.33468.3346295,359,856
Aug 20, 20228.40648.70587.90788.11668.1166400,841,434
Aug 19, 20229.69489.77068.33298.40658.4065710,113,499
Aug 18, 202210.566110.68049.16269.69809.6980398,607,815
Aug 17, 202210.825111.379110.429010.563410.5634524,123,197
Aug 16, 202210.928211.294110.543010.826010.8260546,775,693
Aug 15, 202210.529810.898010.380710.935710.9357422,213,531
Aug 14, 202210.667311.147510.275310.529010.5290426,292,631
Aug 13, 202211.186211.294410.617510.664510.6645393,749,168
Aug 12, 202210.668811.227210.470711.185911.1859462,652,960
Aug 11, 202210.594611.472510.560610.670910.6709562,271,007
Aug 10, 202210.360310.914410.011310.595110.5951550,947,037
Aug 09, 202211.201111.346410.228910.362110.3621588,823,212
Aug 08, 202211.371812.098111.095611.200011.2000571,386,490
Aug 07, 202212.230412.230411.224211.368611.3686546,879,330
Aug 06, 202210.789712.251510.599112.239012.23901,103,294,610
Aug 05, 202210.418310.820210.380210.790610.7906570,514,387
Aug 04, 202210.402411.060710.152910.424810.4248671,002,266
Aug 03, 202210.517811.165210.208910.401810.4018968,537,890
Aug 02, 202211.318911.37979.910510.511610.51161,443,092,013
Aug 01, 202212.590614.397310.786511.317011.31701,919,571,987
Jul 31, 202210.274913.583010.189912.606812.60682,481,674,881
Jul 30, 20227.623911.28507.623910.296410.29641,872,253,949
Jul 29, 20227.60207.93107.45557.62227.6222410,143,479
Jul 28, 20227.23557.73797.13497.60227.6022377,474,149
Jul 27, 20226.83617.23486.73287.23487.2348217,209,053
Jul 26, 20226.73146.83376.60856.83376.8337197,407,772
Jul 25, 20227.29957.33576.73026.73026.7302208,219,661
Jul 24, 20227.21207.51037.17207.30077.3007194,798,404
Jul 23, 20227.08327.29356.99857.21137.2113174,840,700
Jul 22, 20227.25407.45417.03317.08707.0870210,030,427
Jul 21, 20227.19327.38106.94807.25527.2552246,504,876
Jul 20, 20227.79297.94117.13047.19357.1935357,030,266
Jul 19, 20227.76517.98947.38947.79667.7966331,498,985
Jul 18, 20227.40167.92417.34927.77237.7723332,373,898
Jul 17, 20227.02157.68187.01107.39997.3999251,826,837
Jul 16, 20226.81367.07986.73627.02067.0206120,491,328
Jul 15, 20227.02767.13836.79666.81416.8141131,348,145
Jul 14, 20226.88687.09156.80287.02737.0273125,222,362
Jul 13, 20226.62406.89376.56426.88726.8872172,490,234
Jul 12, 20226.74866.84886.61336.62296.6229108,006,316
Jul 11, 20227.10187.10576.70986.74796.7479129,490,592
Jul 10, 20227.51207.51207.04087.10197.1019112,209,897
Jul 09, 20227.41897.62737.37477.51137.5113116,161,531
Jul 08, 20227.53257.66617.27977.41977.4197145,553,235
Jul 07, 20227.26807.59737.21977.53277.5327134,259,117
Jul 06, 20227.15937.36547.09167.26937.2693130,278,421
Jul 05, 20227.14707.21816.91797.15817.1581153,567,954
Jul 04, 20226.84477.15756.73127.14807.1480133,823,575
Jul 03, 20226.87616.93576.70646.84496.844991,185,255
Jul 02, 20226.85356.94316.73426.87576.875788,041,683
Jul 01, 20226.94847.10006.77866.84366.8436158,607,765
Jun 30, 20227.00937.07356.58566.93706.9370155,501,038
Jun 29, 20227.09357.19146.94357.00667.0066136,021,598
Jun 28, 20227.43607.62057.02287.08837.0883158,870,918
Jun 27, 20227.51927.83547.32637.43757.4375161,390,279
Jun 26, 20227.83908.13697.51967.52177.5217162,504,242
Jun 25, 20227.88218.09797.58417.84157.8415193,351,620
Jun 24, 20227.53048.08127.47747.88647.8864246,365,481
Jun 23, 20227.17117.64577.16357.53067.5306219,803,880
Jun 22, 20227.69717.71127.09927.17247.1724266,534,893
Jun 21, 20227.09998.20877.02377.69567.6956382,834,932
Jun 20, 20227.11947.36996.89967.10077.1007215,140,896
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...