Canada markets closed

Polygon CAD (MATIC-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
1.0008+0.0275 (+2.83%)
As of 09:52PM UTC. Market open.
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 27, 20240.96141.00330.93851.00081.0008336,234,848
Apr 26, 20240.96580.99260.94740.98420.9842373,377,914
Apr 25, 20240.99521.04270.95760.96580.9658459,667,492
Apr 24, 20241.01801.02490.99240.99520.9952301,801,569
Apr 23, 20240.98031.02710.97471.01801.0180360,871,402
Apr 22, 20241.01531.02430.97150.98020.9802319,265,355
Apr 21, 20240.92661.01830.91521.01531.0153342,944,663
Apr 20, 20240.93150.94900.85890.92660.9266575,144,925
Apr 19, 20240.92000.95030.89600.93150.9315407,877,365
Apr 18, 20240.97170.98080.90820.92000.9200409,705,182
Apr 17, 20240.97581.00580.93300.97170.9717469,717,803
Apr 16, 20240.97991.03260.94640.97580.9758615,204,320
Apr 15, 20240.90250.98750.87630.97990.9799857,311,114
Apr 14, 20241.05621.06390.81760.90250.90251,168,319,986
Apr 13, 20241.20231.22521.01691.05621.0562849,510,212
Apr 12, 20241.21451.22601.18361.20231.2023364,730,606
Apr 11, 20241.21821.22411.17961.21451.2145462,128,554
Apr 10, 20241.28401.28831.21451.21821.2182448,726,860
Apr 09, 20241.24021.28721.21181.28401.2840441,061,855
Apr 08, 20241.21991.25421.21601.24021.2402318,233,917
Apr 07, 20241.20251.23071.19991.21991.2199251,287,829
Apr 06, 20241.22641.23071.16891.20251.2025354,891,791
Apr 05, 20241.21121.24551.18151.22641.2264362,543,247
Apr 04, 20241.22071.25061.18971.21121.2112411,149,204
Apr 03, 20241.29131.29141.20291.22071.2207523,210,280
Apr 02, 20241.35681.36111.26001.29121.2912531,321,400
Apr 01, 20241.32461.35731.32191.35681.3568264,556,495
Mar 31, 20241.33941.35511.31921.32461.3246379,445,138
Mar 30, 20241.35651.36181.32511.33941.3394408,185,663
Mar 29, 20241.37061.39541.35261.35651.3565469,943,591
Mar 28, 20241.42051.47341.35851.37061.3706754,691,996
Mar 27, 20241.42031.46201.39481.42051.4205558,831,064
Mar 26, 20241.37631.43971.36591.42031.4203554,771,272
Mar 25, 20241.33611.38031.33131.37631.3763401,985,810
Mar 24, 20241.32191.36611.30461.33611.3361411,346,938
Mar 23, 20241.34581.38191.30001.32191.3219533,867,581
Mar 22, 20241.35971.36981.31571.34571.3457573,396,175
Mar 21, 20241.26531.37181.24011.35971.3597871,689,006
Mar 20, 20241.39481.40191.23771.26531.26531,050,662,293
Mar 19, 20241.47491.47501.36641.39481.3948628,427,086
Mar 18, 20241.41171.48791.36691.47491.4749755,910,239
Mar 17, 20241.54321.57941.38901.41171.4117966,046,881
Mar 16, 20241.65411.66421.45931.54331.54331,321,522,794
Mar 15, 20241.71201.72951.57971.65411.65411,117,390,130
Mar 14, 20241.59451.73391.58801.71201.71201,289,220,147
Mar 13, 20241.67631.67811.53451.59451.59451,032,192,511
Mar 12, 20241.65921.68421.58661.67631.67631,142,977,454
Mar 11, 20241.56731.68541.55481.65931.65931,446,904,086
Mar 10, 20241.52561.56741.51821.56731.5673618,809,955
Mar 09, 20241.56251.58491.48441.52561.5256892,935,256
Mar 08, 20241.50961.58391.48921.56241.56241,071,605,111
Mar 07, 20241.40541.51061.35271.50961.50961,225,609,713
Mar 06, 20241.55751.55751.29181.40541.40542,030,260,444
Mar 05, 20241.47611.56111.46871.55751.55751,532,658,389
Mar 04, 20241.48621.51681.42181.47611.47611,025,697,876
Mar 03, 20241.39201.49451.39141.48611.48611,087,842,625
Mar 02, 20241.35811.39681.35811.39191.3919656,207,360
Mar 01, 20241.37231.43771.33491.35851.35851,110,585,205
Feb 29, 20241.39191.44911.31201.37241.37241,220,789,943
Feb 28, 20241.43031.45361.38041.39191.3919870,540,144
Feb 27, 20241.34881.44701.31741.43031.43031,137,424,643
Feb 26, 20241.34181.35281.30261.34871.3487529,520,952
Feb 25, 20241.33231.38771.31471.34181.3418559,184,894
Feb 24, 20241.33661.35771.27911.33241.3324858,713,111
Feb 23, 20241.28321.40861.24481.33671.33671,154,335,032
Feb 22, 20241.38751.39861.23031.28321.2832895,631,921
Feb 21, 20241.34521.39641.28031.38771.3877977,925,155
Feb 20, 20241.34641.36081.31841.34521.3452727,014,227
Feb 19, 20241.25271.34641.24021.34641.3464601,699,333
Feb 18, 20241.28501.29281.22241.25271.2527573,008,683
Feb 17, 20241.19851.28871.19601.28511.2851849,000,636
Feb 16, 20241.20611.22601.18391.19841.1984558,256,673
Feb 15, 20241.15801.20961.14691.20611.2061492,323,801
Feb 14, 20241.18531.19011.14711.15811.1581460,447,542
Feb 13, 20241.12381.18991.10341.18551.1855494,897,457
Feb 12, 20241.14511.16651.12061.12371.1237319,968,838
Feb 11, 20241.15071.17101.13221.14511.1451352,900,112
Feb 10, 20241.12311.15801.12031.15061.1506440,076,823
Feb 09, 20241.12221.13991.11311.12311.1231434,963,919
Feb 08, 20241.08701.12611.06181.12221.1222359,163,626
Feb 07, 20241.05551.10051.05271.08701.0870336,082,241
Feb 06, 20241.04241.07211.03071.05551.0555291,299,525
Feb 05, 20241.05711.06141.03901.04251.0425249,356,638
Feb 04, 20241.07591.08521.05331.05711.0571263,889,456
Feb 03, 20241.08561.09921.07071.07581.0758333,254,808
Feb 02, 20241.05641.09241.02891.08561.0856417,139,212
Feb 01, 20241.07191.11691.04961.05641.0564622,927,803
Jan 31, 20241.09061.10181.06971.07201.0720432,291,238
Jan 30, 20241.06191.09341.04211.09061.0906411,969,466
Jan 29, 20241.06081.09001.05301.06211.0621402,086,333
Jan 28, 20241.02151.06111.01821.06081.0608287,611,899
Jan 27, 20240.98711.02560.98081.02151.0215332,635,065
Jan 26, 20240.99870.99900.96910.98710.9871294,914,388
Jan 25, 20240.97451.00210.96510.99870.9987417,029,345
Jan 24, 20241.00511.02750.93450.97450.9745587,174,807
Jan 23, 20241.05111.06150.99221.00511.0051566,785,582
Jan 22, 20241.05701.08551.05131.05091.0509333,688,432
Jan 21, 20241.02461.05731.01201.05701.0570413,696,821
Jan 20, 20241.05821.07211.00241.02461.0246654,093,281
Jan 19, 20241.09301.10531.04891.05821.0582520,438,029
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...