Canada markets closed

The Graph CAD (GRT6719-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.399770+0.000432 (+0.11%)
As of 12:25AM UTC. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 20240.4005530.4007560.3997700.3997700.399770107,463,000
Jun 03, 20240.4082850.4123220.3971570.3996550.39965587,885,171
Jun 02, 20240.4070750.4131350.4041000.4082850.40828570,527,192
Jun 01, 20240.4152270.4167600.3996450.4070750.407075111,228,708
May 31, 20240.4245460.4325520.4117960.4152270.415227123,592,502
May 30, 20240.4291150.4417140.4243180.4245460.424546156,942,593
May 29, 20240.4434070.4434510.4206330.4291150.429115162,341,791
May 28, 20240.4334830.4515620.4284060.4434070.443407140,832,469
May 27, 20240.4485850.4492280.4305030.4334830.433483106,601,598
May 26, 20240.4451070.4487040.4402730.4485850.44858596,380,194
May 25, 20240.4506430.4570510.4352340.4451060.445106127,628,628
May 24, 20240.4753580.4761300.4311270.4506430.450643255,809,762
May 23, 20240.4635080.4891650.4505740.4753550.475355248,238,598
May 22, 20240.4608000.4810440.4579570.4635080.463508270,053,031
May 21, 20240.4087880.4609480.4077400.4608080.460808224,306,318
May 20, 20240.4255240.4279720.4045390.4087880.408788108,000,727
May 19, 20240.4318200.4354850.4198010.4255240.425524132,135,415
May 18, 20240.4133100.4390740.4088470.4318200.431820234,317,873
May 17, 20240.4113080.4258280.4012010.4133100.413310218,525,911
May 16, 20240.3615880.4135710.3588130.4112850.411285251,192,172
May 15, 20240.3810460.3834370.3599240.3615880.361588136,825,205
May 14, 20240.3810340.3948260.3577350.3810460.381046164,669,793
May 13, 20240.3896840.3985520.3790010.3810340.38103497,996,389
May 12, 20240.3988070.4132150.3895390.3896840.389684145,156,092
May 11, 20240.4016890.4322810.3904710.3988070.398807296,519,583
May 10, 20240.3612130.4089710.3597580.4016870.401687158,821,305
May 09, 20240.3853830.3897050.3575260.3612130.361213141,718,147
May 08, 20240.3854240.4023520.3833230.3853820.385382146,863,862
May 07, 20240.4023720.4168610.3853080.3854240.385424179,657,824
May 06, 20240.3763100.4110080.3647900.4023730.402373183,046,164
May 05, 20240.3760730.3905330.3759160.3763100.376310120,930,007
May 04, 20240.3431630.3876830.3388810.3760740.376074155,152,228
May 03, 20240.3341210.3480950.3210080.3431630.343163127,090,013
May 02, 20240.3256210.3385690.3050090.3341280.334128149,098,054
May 01, 20240.3508170.3553040.3176190.3256220.325622122,562,399
Apr 30, 20240.3509790.3556660.3367660.3508160.350816110,811,353
Apr 29, 20240.3619920.3766030.3501440.3509790.35097995,268,395
Apr 28, 20240.3541910.3699670.3427240.3619920.361992146,095,358
Apr 27, 20240.3639720.3696980.3487170.3541910.354191107,238,691
Apr 26, 20240.3700720.3739410.3573640.3639720.363972121,184,184
Apr 25, 20240.4005030.4094320.3657490.3700660.370066148,119,309
Apr 24, 20240.4133640.4270450.3996710.4005030.400503133,067,619
Apr 23, 20240.3866750.4198690.3835030.4133640.413364159,849,555
Apr 22, 20240.4011190.4044460.3835270.3866770.386677105,999,958
Apr 21, 20240.3542820.4115670.3481170.4011190.401119161,248,317
Apr 20, 20240.3523030.3647050.3230480.3542820.354282167,798,256
Apr 19, 20240.3328150.3549090.3230770.3523030.352303120,208,620
Apr 18, 20240.3573100.3598200.3278020.3328150.332815136,489,968
Apr 17, 20240.3493410.3608620.3322100.3573100.357310180,635,353
Apr 16, 20240.3575010.3962350.3382200.3493410.349341220,740,804
Apr 15, 20240.3245250.3616350.3082160.3575010.357501215,604,553
Apr 14, 20240.3705780.3777860.2804770.3245850.324585310,367,576
Apr 13, 20240.4256870.4329100.3333970.3705780.370578248,942,245
Apr 12, 20240.4495920.4503700.4187580.4256870.425687137,543,900
Apr 11, 20240.4519620.4543980.4320060.4495920.449592123,484,381
Apr 10, 20240.4781150.4803250.4508270.4519590.451959133,023,182
Apr 09, 20240.4590530.4807020.4484490.4781150.478115140,288,064
Apr 08, 20240.4593260.4640220.4519150.4590530.459053101,510,964
Apr 07, 20240.4507000.4633950.4485350.4593070.45930798,625,319
Apr 06, 20240.4579400.4603740.4301450.4507000.450700129,448,211
Apr 05, 20240.4461770.4712200.4372550.4579400.457940150,914,761
Apr 04, 20240.4522450.4726390.4348590.4461770.446177151,882,662
Apr 03, 20240.5084720.5097510.4477880.4522450.452245213,791,195
Apr 02, 20240.5308090.5326650.4911620.5084830.508483184,169,553
Apr 01, 20240.5253310.5332100.5238600.5308090.53080999,508,071
Mar 31, 20240.5316410.5365310.5223980.5253310.525331121,177,853
Mar 30, 20240.5566400.5653230.5291400.5316410.531641189,252,320
Mar 29, 20240.5441690.5789020.5407080.5566150.556615325,940,660
Mar 28, 20240.5412760.5766590.5275910.5441690.544169348,469,245
Mar 27, 20240.5471040.5660270.5319060.5412760.541276244,935,205
Mar 26, 20240.5281230.5667630.5191090.5471040.547104250,659,890
Mar 25, 20240.4977440.5337360.4949070.5281230.528123201,715,342
Mar 24, 20240.4976960.5162790.4901120.4977440.497744170,818,542
Mar 23, 20240.5142090.5260540.4871580.4976960.497696201,427,636
Mar 22, 20240.5453190.5453400.5050020.5142110.514211239,146,537
Mar 21, 20240.5055400.5490470.4827850.5453190.545319340,684,734
Mar 20, 20240.5285960.5498150.4858940.5055300.505530501,972,540
Mar 19, 20240.5738800.5935790.5275200.5285960.528596445,241,673
Mar 18, 20240.4976300.5872870.4872600.5849210.584921536,164,009
Mar 17, 20240.5558910.5702120.4879490.4976290.497629331,569,093
Mar 16, 20240.5924760.5929080.5085030.5558910.555891427,912,989
Mar 15, 20240.5940110.6012580.5533450.5924760.592476363,077,809
Mar 14, 20240.6024840.6317650.5828310.5939910.593991375,899,292
Mar 13, 20240.5853010.6097970.5613800.6024840.602484451,863,198
Mar 12, 20240.5907130.6144030.5616410.5853010.585301542,513,641
Mar 11, 20240.6062630.6661590.5765150.5907100.5907101,139,676,609
Mar 10, 20240.4605820.6102940.4577840.6062620.606262963,154,782
Mar 09, 20240.4655720.4724450.4394080.4605820.460582362,150,878
Mar 08, 20240.4380240.4844400.4257520.4655720.465572554,226,096
Mar 07, 20240.3783410.4447990.3647440.4380240.438024527,065,416
Mar 06, 20240.4180280.4228600.3373290.3783360.378336428,616,785
Mar 05, 20240.4337810.4376960.4088270.4180790.418079303,396,458
Mar 04, 20240.4323700.4514510.4169840.4338070.433807389,587,546
Mar 03, 20240.4374600.4410630.4181030.4323950.432395283,469,208
Mar 02, 20240.3810570.4497570.3810570.4374600.437460635,440,829
Mar 01, 20240.3910990.3959440.3685950.3810220.381022283,751,914
Feb 29, 20240.3783010.4152670.3627860.3911220.391122464,545,187
Feb 28, 20240.3969220.3972380.3756600.3782740.378274268,725,254
Feb 27, 20240.3904340.4177360.3862100.3969480.396948406,753,612
Feb 26, 20240.3650980.4071280.3633720.3904880.390488482,490,186
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...