Canada markets closed

Maker CAD (MKR-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
3,810.79+147.03 (+4.01%)
As of 08:18PM UTC. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20243,655.743,810.793,633.453,810.793,810.7985,563,784
May 14, 20243,683.033,765.313,613.963,665.843,665.8470,285,588
May 13, 20243,691.943,728.113,669.583,683.033,683.0355,936,075
May 12, 20243,656.323,737.263,638.163,691.943,691.9457,320,255
May 11, 20243,759.863,760.783,612.543,656.323,656.3267,579,056
May 10, 20243,699.653,772.643,665.013,759.843,759.8472,280,191
May 09, 20243,859.713,864.753,679.083,699.653,699.6584,045,061
May 08, 20243,804.343,916.703,793.473,859.703,859.7068,578,460
May 07, 20243,989.304,055.563,804.343,804.343,804.3491,910,553
May 06, 20243,925.724,031.563,903.473,989.313,989.3175,377,700
May 05, 20244,046.944,054.513,924.953,925.713,925.7191,847,032
May 04, 20243,783.484,090.083,692.224,046.954,046.95151,443,649
May 03, 20243,739.353,812.743,643.393,783.553,783.5584,165,293
May 02, 20243,672.783,750.35272.173,739.333,739.33103,799,249
May 01, 20243,881.263,893.183,569.703,672.793,672.79118,841,064
Apr 30, 20244,193.624,230.643,740.023,881.253,881.25145,001,487
Apr 29, 20244,087.414,299.174,085.554,193.624,193.62105,708,349
Apr 28, 20243,927.124,113.343,868.404,087.414,087.41110,294,200
Apr 27, 20243,900.744,025.693,830.493,927.123,927.12122,725,611
Apr 26, 20243,936.393,978.633,835.543,900.743,900.7494,845,903
Apr 25, 20243,991.594,148.593,886.233,936.323,936.32139,294,154
Apr 24, 20243,970.743,999.473,850.543,991.603,991.60119,618,190
Apr 23, 20244,131.054,180.813,955.643,970.743,970.74130,756,585
Apr 22, 20244,288.394,343.104,101.754,131.264,131.26110,809,043
Apr 21, 20244,064.194,319.054,051.644,288.394,288.39116,056,115
Apr 20, 20244,130.484,186.833,925.994,064.264,064.26168,268,678
Apr 19, 20244,330.294,458.974,129.704,130.484,130.48163,650,070
Apr 18, 20244,506.184,559.544,295.974,330.294,330.29174,519,938
Apr 17, 20244,241.894,593.844,163.464,506.194,506.19207,270,203
Apr 16, 20244,186.384,441.604,154.094,241.894,241.89185,809,077
Apr 15, 20243,856.744,251.623,774.914,186.384,186.38209,941,448
Apr 14, 20244,055.944,085.823,403.683,856.743,856.74238,839,549
Apr 13, 20244,601.744,645.473,560.764,055.944,055.94202,743,260
Apr 12, 20244,570.094,685.784,537.884,601.744,601.74111,560,639
Apr 11, 20244,607.234,692.724,492.494,570.094,570.09138,015,629
Apr 10, 20245,072.495,079.384,604.274,607.234,607.23136,905,551
Apr 09, 20244,948.505,190.344,790.075,072.495,072.49141,339,158
Apr 08, 20245,039.165,078.564,882.454,948.504,948.5095,208,231
Apr 07, 20245,004.335,133.264,982.975,039.165,039.1689,878,953
Apr 06, 20245,361.485,394.144,969.875,004.335,004.33153,673,743
Apr 05, 20245,141.305,488.305,051.295,361.485,361.48188,652,348
Apr 04, 20245,089.485,252.26305.195,141.305,141.30186,211,466
Apr 03, 20245,089.505,303.434,840.775,089.485,089.48311,515,794
Apr 02, 20245,319.815,356.814,911.525,089.505,089.50191,358,162
Apr 01, 20245,066.965,480.675,024.095,319.815,319.81192,728,220
Mar 31, 20244,956.085,135.194,954.495,066.965,066.96146,283,938
Mar 30, 20244,917.195,259.684,726.664,956.084,956.08291,877,235
Mar 29, 20244,472.244,975.784,472.084,917.254,917.25230,890,636
Mar 28, 20244,368.984,508.394,257.284,472.244,472.24168,029,630
Mar 27, 20244,478.404,542.884,342.794,368.984,368.98125,770,524
Mar 26, 20244,294.544,579.044,251.664,478.404,478.40135,574,356
Mar 25, 20244,159.634,294.814,132.964,294.554,294.5594,918,742
Mar 24, 20244,256.464,286.194,158.744,159.634,159.6397,372,792
Mar 23, 20244,572.314,603.434,184.024,256.464,256.46176,135,887
Mar 22, 20244,098.894,677.614,007.354,572.324,572.32250,908,225
Mar 21, 20243,774.044,145.773,715.294,098.894,098.89203,334,292
Mar 20, 20244,128.314,181.143,680.333,774.043,774.04286,175,901
Mar 19, 20244,443.624,495.764,105.614,128.314,128.31221,298,067
Mar 18, 20243,849.384,443.673,849.384,443.624,443.62391,009,398
Mar 17, 20243,817.473,984.863,581.763,849.383,849.38227,878,155
Mar 16, 20243,928.973,982.593,540.193,817.473,817.47254,490,995
Mar 15, 20243,899.934,019.273,755.593,928.973,928.97244,785,041
Mar 14, 20243,551.793,958.583,550.533,900.023,900.02279,556,709
Mar 13, 20243,510.953,901.313,334.473,551.793,551.79248,127,202
Mar 12, 20243,807.003,807.003,464.933,510.953,510.95195,588,189
Mar 11, 20243,276.473,807.673,271.113,806.973,806.97256,717,984
Mar 10, 20242,830.143,359.932,830.083,276.473,276.47212,471,414
Mar 09, 20242,829.512,864.242,679.962,830.142,830.1491,738,558
Mar 08, 20242,813.672,847.292,757.002,829.512,829.5191,164,895
Mar 07, 20242,716.362,888.372,627.302,813.672,813.67118,664,380
Mar 06, 20242,847.232,980.902,456.752,716.232,716.23164,135,654
Mar 05, 20242,837.872,881.072,777.742,847.012,847.01103,591,488
Mar 04, 20242,905.792,919.822,776.252,837.812,837.8189,340,345
Mar 03, 20242,862.122,909.562,854.792,905.802,905.8082,510,360
Mar 02, 20242,838.902,903.732,825.282,862.112,862.1178,520,469
Mar 01, 20242,954.883,072.442,802.292,840.462,840.46118,752,049
Feb 29, 20242,915.723,035.722,829.382,954.952,954.95124,503,814
Feb 28, 20242,841.052,935.502,827.782,915.862,915.86108,453,759
Feb 27, 20242,770.192,842.132,758.712,841.142,841.1467,181,707
Feb 26, 20242,754.232,783.502,721.162,770.522,770.5265,493,121
Feb 25, 20242,679.492,839.722,663.432,754.152,754.1582,575,979
Feb 24, 20242,728.522,742.692,646.592,679.262,679.2683,115,990
Feb 23, 20242,768.522,779.952,719.772,728.492,728.4969,133,034
Feb 22, 20242,880.642,887.542,700.222,768.932,768.9381,573,596
Feb 21, 20242,912.942,916.612,799.692,880.582,880.5886,417,382
Feb 20, 20242,928.902,996.802,912.492,912.912,912.9187,745,749
Feb 19, 20242,874.342,960.432,834.582,928.812,928.8184,953,942
Feb 18, 20242,808.662,892.162,772.682,874.262,874.2676,400,954
Feb 17, 20242,823.602,866.322,739.932,808.632,808.6379,051,844
Feb 16, 20242,830.232,869.622,749.132,823.402,823.4084,343,266
Feb 15, 20242,788.762,876.152,761.642,830.032,830.0371,772,335
Feb 14, 20242,793.082,863.942,772.622,788.662,788.6685,150,258
Feb 13, 20242,727.652,794.002,666.292,792.802,792.8066,642,685
Feb 12, 20242,706.012,749.322,692.912,727.622,727.6259,774,831
Feb 11, 20242,656.022,712.012,655.062,706.322,706.3255,100,297
Feb 10, 20242,610.742,675.622,606.142,656.032,656.0364,654,721
Feb 09, 20242,622.562,641.322,585.002,610.782,610.7858,505,615
Feb 08, 20242,632.872,644.012,592.392,622.392,622.3949,200,985
Feb 07, 20242,639.252,646.282,580.552,632.962,632.9651,793,796
Feb 06, 20242,684.902,696.062,626.122,639.102,639.1045,568,798
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...