Canada markets closed

Gas CAD (GAS-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
6.9513+0.2733 (+4.09%)
As of 08:09AM 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, 20246.99717.04036.94196.95136.951316,677,080
May 03, 20246.67546.78536.43216.68896.688913,329,183
May 02, 20246.86436.88186.29146.67546.675427,507,082
May 01, 20247.52547.61616.69176.86436.864326,762,448
Apr 30, 20247.48457.67617.26207.52537.525319,588,819
Apr 29, 20247.43897.73857.43227.48457.484519,669,266
Apr 28, 20247.47807.61727.14777.43897.438924,791,202
Apr 27, 20247.41767.55147.23007.47807.478016,325,455
Apr 26, 20247.35387.55667.10997.41767.417618,242,255
Apr 25, 20247.71037.83127.26447.35297.352925,360,556
Apr 24, 20247.90618.03357.66837.71037.710327,399,606
Apr 23, 20247.66938.04847.66877.90617.906131,468,261
Apr 22, 20247.73067.97277.54377.66937.669338,468,253
Apr 21, 20247.41457.76597.29067.73067.730628,019,090
Apr 20, 20247.30397.97507.11377.41457.4145110,340,864
Apr 19, 20246.84587.38956.66067.30397.303929,612,864
Apr 18, 20247.19677.27526.71816.84586.845825,121,393
Apr 17, 20247.42267.42566.88397.19677.196733,087,380
Apr 16, 20247.41458.04616.91107.42267.422679,652,564
Apr 15, 20246.85527.43176.37547.41457.414561,704,703
Apr 14, 20248.25868.66385.99026.85526.8552129,156,853
Apr 13, 20249.659310.02847.89878.25758.2575146,822,364
Apr 12, 20249.17709.69499.03789.65939.6593130,782,763
Apr 11, 20248.72729.19068.47959.17709.177053,075,851
Apr 10, 20249.52639.53418.70148.72728.727271,104,372
Apr 09, 20248.52699.65908.38709.52639.5263171,469,399
Apr 08, 20248.48808.59468.43498.52688.526815,129,271
Apr 07, 20248.34928.54758.31338.48808.488013,202,809
Apr 06, 20248.44568.48988.06868.34928.349220,771,281
Apr 05, 20248.24508.54728.11908.44568.445637,008,828
Apr 04, 20248.24558.77307.96738.24508.245083,340,803
Apr 03, 20248.88598.88668.11238.24558.245530,576,664
Apr 02, 20249.40419.47658.64278.88598.885934,840,864
Apr 01, 20249.21719.46279.18669.40419.404118,669,271
Mar 31, 20249.35969.41019.14689.21719.217117,667,631
Mar 30, 20249.54709.55429.24039.35969.359628,236,823
Mar 29, 20249.65899.66889.25679.54709.547037,280,115
Mar 28, 20249.589610.02189.10999.65899.6589147,478,693
Mar 27, 20249.31259.76389.30659.58969.589658,791,342
Mar 26, 20248.90689.56858.85079.31259.312569,773,827
Mar 25, 20248.62198.93578.58098.90718.907131,071,360
Mar 24, 20248.54558.77898.43878.62148.621419,027,806
Mar 23, 20248.80588.81028.25008.54558.545528,694,043
Mar 22, 20248.48268.95838.36958.80578.805748,664,024
Mar 21, 20247.73988.51857.50958.48268.482668,132,089
Mar 20, 20248.55748.66377.55487.73947.739449,277,716
Mar 19, 20249.11949.12138.39268.55748.557436,113,537
Mar 18, 20248.89739.17488.34939.11949.119451,967,337
Mar 17, 20249.92789.96598.71748.89738.897370,229,424
Mar 16, 202410.401511.09829.26069.92789.9278213,499,839
Mar 15, 202410.625211.22529.666410.401510.4015222,156,997
Mar 14, 202410.229210.737910.056910.625210.6252171,128,480
Mar 13, 202410.034510.24599.344810.229210.229269,638,701
Mar 12, 20249.519810.05209.184310.034510.034596,748,536
Mar 11, 20249.70249.81449.30309.51989.519843,255,386
Mar 10, 20249.67199.75899.50839.70249.702435,347,620
Mar 09, 20249.73519.77529.18079.67199.671945,030,616
Mar 08, 20249.63319.76519.34919.73549.735455,930,743
Mar 07, 20249.23719.65078.86069.63319.633168,101,687
Mar 06, 202410.295910.30567.96409.23859.2385145,948,786
Mar 05, 20249.943810.54619.747210.299610.2996166,784,588
Mar 04, 202410.387810.41049.26309.93939.9393112,335,627
Mar 03, 20249.352610.75559.328310.379810.3798282,136,078
Mar 02, 20248.83659.42038.80379.34969.349674,604,488
Mar 01, 20248.62499.15788.52148.84098.840997,437,573
Feb 29, 20248.70208.99718.06148.62398.623970,276,092
Feb 28, 20248.64658.73928.47708.70088.700835,178,643
Feb 27, 20248.56668.67058.31038.64658.646524,169,041
Feb 26, 20248.50888.56208.40958.56548.565418,421,117
Feb 25, 20248.34478.54868.27548.50888.508820,965,884
Feb 24, 20248.44398.52868.20568.34518.345124,624,655
Feb 23, 20248.41178.73708.28448.44088.440846,082,232
Feb 22, 20248.64868.72488.14928.41088.410828,576,756
Feb 21, 20248.81488.86958.29578.64868.648643,573,873
Feb 20, 20248.74068.85788.67938.81488.814830,565,808
Feb 19, 20248.68478.78858.61678.74068.740628,515,772
Feb 18, 20248.86608.96568.41338.68498.684942,825,682
Feb 17, 20248.79029.24038.56528.86588.8658125,230,451
Feb 16, 20248.27839.56068.18458.77498.7749207,518,312
Feb 15, 20248.06718.33108.00558.27638.276325,190,086
Feb 14, 20248.18608.19277.89268.06748.067422,670,772
Feb 13, 20248.15778.21337.87688.18438.184323,840,830
Feb 12, 20247.97308.33847.97198.14888.148867,938,046
Feb 11, 20247.97828.04417.85827.97307.973021,427,977
Feb 10, 20247.72167.99957.70397.97877.978723,479,792
Feb 09, 20247.75657.79107.66287.72097.720914,070,805
Feb 08, 20247.64317.78247.51177.75697.756918,008,450
Feb 07, 20247.59387.70037.53277.64277.642714,075,135
Feb 06, 20247.51007.62787.33297.59517.595115,757,089
Feb 05, 20247.66807.67037.48387.51137.511315,369,284
Feb 04, 20247.77697.84447.63417.66757.667516,165,993
Feb 03, 20247.77667.79797.62447.77657.776521,039,761
Feb 02, 20247.85517.85677.55307.77697.776993,511,622
Feb 01, 20247.77928.56927.62087.85517.8551332,128,791
Jan 31, 20247.88138.02807.74897.77617.776130,769,849
Jan 30, 20247.87567.88297.56057.88137.881331,141,220
Jan 29, 20247.83067.94167.58527.87617.876132,637,475
Jan 28, 20247.71477.83887.50917.83747.837419,204,838
Jan 27, 20247.46387.72197.46387.71487.714838,672,771
Jan 26, 20247.67367.77757.31747.46257.462552,975,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...