Canada markets closed

Polygon CAD (MATIC-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
1.3616-0.0040 (-0.29%)
As of 11:31PM UTC. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.37071.38781.34941.36161.3616472,351,424
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
Jan 18, 20241.14011.14921.08481.09301.0930570,598,984
Jan 17, 20241.13511.15471.11971.14021.1402395,844,911
Jan 16, 20241.12321.16341.12451.13531.1353430,014,899
Jan 15, 20241.18341.18391.12331.12341.1234432,113,092
Jan 14, 20241.15941.19071.13411.18341.1834435,713,030
Jan 13, 20241.24051.25991.13311.15961.1596883,427,420
Jan 12, 20241.20211.27661.18171.24071.24071,189,288,964
Jan 11, 20241.07941.21891.07771.20141.20141,046,253,174
Jan 10, 20241.12501.12681.05031.07931.0793751,276,925
Jan 09, 20241.06991.12570.99761.12501.1250830,267,552
Jan 08, 20241.10771.12811.06601.06981.0698419,959,332
Jan 07, 20241.13971.14091.07121.10761.1076491,861,023
Jan 06, 20241.17991.18451.10291.13941.1394682,533,626
Jan 05, 20241.14191.19011.12761.17991.1799686,971,326
Jan 04, 20241.29191.31591.11831.14191.14191,363,640,212
Jan 03, 20241.34531.36701.28901.29191.2919749,313,623
Jan 02, 20241.28611.34681.27171.34521.3452586,840,880
Jan 01, 20241.26401.33861.25511.28611.2861672,127,596
Dec 31, 20231.29081.30961.25691.26411.2641515,128,670
Dec 30, 20231.32761.34881.26491.29081.29081,007,221,796
Dec 29, 20231.37261.41151.31071.32761.32761,365,722,949
Dec 28, 20231.34031.43671.30481.37291.37292,396,949,971
Dec 27, 20231.20861.35371.14561.34011.34012,277,231,750
Dec 26, 20231.12941.22031.11541.20861.2086928,708,317
Dec 25, 20231.14251.17161.11191.12951.1295887,935,346
Dec 24, 20231.16581.17071.10561.14251.1425587,921,026
Dec 23, 20231.08561.16571.08101.16571.16571,027,788,506
Dec 22, 20231.03561.08711.02991.08561.0856718,995,945
Dec 21, 20231.02091.06291.01101.03551.0355749,748,987
Dec 20, 20231.07231.09971.00751.02091.0209658,428,958
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...