Canada markets open in 3 hours 46 minutes

Gnosis CAD (GNO-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
433.37-8.02 (-1.82%)
As of 09:40AM UTC. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024426.94433.37425.28433.37433.3719,782,252
May 06, 2024426.20435.35421.96433.66433.6618,746,693
May 05, 2024422.71430.69420.75426.20426.2016,063,684
May 04, 2024415.32424.89406.80422.71422.7119,986,649
May 03, 2024430.59430.17414.37415.32415.3222,541,175
May 02, 2024432.18432.61409.47430.50430.5018,398,132
May 01, 2024453.67457.43418.31432.18432.1821,889,753
Apr 30, 2024463.89465.88446.96453.67453.6718,932,490
Apr 29, 2024461.78471.77461.58463.89463.8918,390,278
Apr 28, 2024449.06461.88442.24461.78461.7819,651,324
Apr 27, 2024456.76456.78446.49449.06449.0616,623,501
Apr 26, 2024466.84468.41442.34456.70456.7025,105,535
Apr 25, 2024529.61530.08464.86466.84466.8429,660,097
Apr 24, 2024537.68560.72527.63529.61529.6128,496,467
Apr 23, 2024495.86539.57494.59537.68537.6832,806,974
Apr 22, 2024491.10500.74488.91495.86495.8625,439,170
Apr 21, 2024475.13493.16471.15491.10491.1020,817,997
Apr 20, 2024469.54480.03444.39475.22475.2226,864,488
Apr 19, 2024446.85470.55444.44469.54469.5422,873,372
Apr 18, 2024460.59466.11442.96446.85446.8520,187,961
Apr 17, 2024456.40464.83448.21460.59460.5924,407,076
Apr 16, 2024462.46475.81455.02456.40456.4023,339,624
Apr 15, 2024448.87463.58434.43462.51462.5136,922,922
Apr 14, 2024473.39485.25427.18448.87448.8739,770,334
Apr 13, 2024506.20516.15468.07473.39473.3924,212,342
Apr 12, 2024500.06518.78499.62506.20506.2025,586,087
Apr 11, 2024493.32502.03481.23500.06500.0625,820,110
Apr 10, 2024513.25517.22491.93493.32493.3229,471,671
Apr 09, 2024478.32515.62478.02513.05513.0538,683,179
Apr 08, 2024473.05479.15471.57478.36478.3625,441,544
Apr 07, 2024468.04476.45465.81473.05473.0523,746,101
Apr 06, 2024471.06473.32460.31468.04468.0423,057,101
Apr 05, 2024452.73480.14446.74471.20471.2027,987,119
Apr 04, 2024440.51454.55434.59452.73452.7324,540,139
Apr 03, 2024466.48467.29435.99440.51440.5126,854,341
Apr 02, 2024480.02480.19454.39466.48466.4823,820,973
Apr 01, 2024468.95485.26467.47480.02480.0220,045,920
Mar 31, 2024487.57489.92466.54468.97468.9719,227,772
Mar 30, 2024496.72496.75485.19487.57487.5716,507,744
Mar 29, 2024487.40503.40484.48496.72496.7217,739,509
Mar 28, 2024491.57498.92483.35487.40487.4020,301,298
Mar 27, 2024495.06505.31488.29491.57491.5716,021,282
Mar 26, 2024477.11501.36475.18495.06495.0618,307,188
Mar 25, 2024459.53477.93456.36477.11477.1121,135,267
Mar 24, 2024453.70470.74453.66459.54459.5419,383,869
Mar 23, 2024466.96477.08449.71453.64453.6423,794,381
Mar 22, 2024462.41474.44461.33466.96466.9627,483,176
Mar 21, 2024413.26463.00409.30462.41462.4134,104,916
Mar 20, 2024448.45451.00409.48413.26413.2633,959,882
Mar 19, 2024491.82492.03447.71448.45448.4531,631,810
Mar 18, 2024479.20494.75462.05491.82491.8223,117,769
Mar 17, 2024518.89523.95477.18479.20479.2020,215,641
Mar 16, 2024543.11547.89507.47518.89518.8924,571,592
Mar 15, 2024575.28576.67530.67543.18543.1819,762,864
Mar 14, 2024583.76591.36572.95575.28575.2814,076,178
Mar 13, 2024593.75595.11564.10583.76583.7620,278,596
Mar 12, 2024552.67594.56543.21593.75593.7523,699,514
Mar 11, 2024577.24581.58550.95552.67552.6713,110,674
Mar 10, 2024569.80580.77569.79577.21577.2112,933,173
Mar 09, 2024536.77570.51536.67569.80569.8019,614,416
Mar 08, 2024534.32540.76522.40536.77536.7725,186,707
Mar 07, 2024506.99542.56505.01534.32534.3220,024,357
Mar 06, 2024544.10551.41479.77506.99506.9927,294,363
Mar 05, 2024540.89546.87537.67544.16544.1620,657,824
Mar 04, 2024540.49542.45534.43540.89540.8917,587,777
Mar 03, 2024546.14546.19535.93540.22540.2219,345,934
Mar 02, 2024526.48546.20526.48546.19546.1919,206,141
Mar 01, 2024519.39552.09519.12526.43526.4321,849,784
Feb 29, 2024494.50534.97493.58519.30519.3026,849,525
Feb 28, 2024481.93497.59480.16494.51494.5116,748,206
Feb 27, 2024474.46483.47457.95481.93481.9313,159,098
Feb 26, 2024444.86479.62444.70474.52474.5216,633,384
Feb 25, 2024419.84444.97418.22444.97444.9714,263,442
Feb 24, 2024424.36424.36418.45419.84419.848,544,946
Feb 23, 2024419.91428.69415.21424.43424.439,481,188
Feb 22, 2024425.00426.33409.39419.83419.8314,867,033
Feb 21, 2024409.51426.01404.71424.89424.8917,759,820
Feb 20, 2024402.83411.60400.47409.73409.7312,979,267
Feb 19, 2024386.57406.61384.93402.51402.5114,150,118
Feb 18, 2024385.82387.32376.00386.57386.579,987,737
Feb 17, 2024378.66385.93377.78385.90385.9012,427,947
Feb 16, 2024389.98393.99376.98378.65378.6517,747,425
Feb 15, 2024383.91394.98381.84390.00390.0015,898,232
Feb 14, 2024367.10382.36368.76383.91383.9124,850,503
Feb 13, 2024343.60367.97338.43367.81367.8117,230,312
Feb 12, 2024332.52344.66331.77343.53343.538,276,234
Feb 11, 2024333.56336.36332.46332.60332.606,142,374
Feb 10, 2024327.50335.02324.92333.56333.568,939,945
Feb 09, 2024328.61336.47327.12327.32327.3211,102,628
Feb 08, 2024318.41329.89317.99328.62328.6210,109,292
Feb 07, 2024313.14320.43310.91318.37318.3711,804,720
Feb 06, 2024294.11318.32293.18313.12313.1219,069,434
Feb 05, 2024291.38295.70290.53294.10294.109,622,000
Feb 04, 2024288.73292.11288.73291.33291.338,270,799
Feb 03, 2024287.41287.99287.21288.46288.467,686,190
Feb 02, 2024288.64288.84282.33287.44287.4412,363,669
Feb 01, 2024310.12315.64287.61288.65288.6516,690,814
Jan 31, 2024295.09338.64293.60310.03310.0332,266,559
Jan 30, 2024282.70296.56282.38295.09295.0914,288,530
Jan 29, 2024284.56287.89282.48282.72282.727,949,543
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...