Canada markets closed

Harmony CAD (ONE3945-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.027966+0.000875 (+3.23%)
As of 01:03AM UTC. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.0276090.0279660.0275930.0279660.0279668,379,443
May 05, 20240.0273870.0277280.0269720.0271540.0271547,937,687
May 04, 20240.0258260.0278510.0254170.0273870.02738711,395,483
May 03, 20240.0254110.0262000.0245110.0258260.02582610,605,570
May 02, 20240.0246410.0256820.0232050.0254110.02541115,350,847
May 01, 20240.0262750.0266120.0237230.0246410.02464114,922,551
Apr 30, 20240.0270200.0272680.0257130.0262750.02627513,080,931
Apr 29, 20240.0279240.0287520.0269550.0270200.0270208,013,828
Apr 28, 20240.0279910.0283130.0270260.0279240.02792411,166,882
Apr 27, 20240.0287930.0290410.0278860.0279910.02799110,568,020
Apr 26, 20240.0288570.0294430.0277260.0287930.02879310,927,767
Apr 25, 20240.0299770.0317610.0285030.0288560.02885618,227,853
Apr 24, 20240.0308120.0311580.0297580.0299770.02997713,277,618
Apr 23, 20240.0297910.0313210.0296290.0308120.03081212,119,301
Apr 22, 20240.0306400.0308250.0294320.0297940.02979410,682,416
Apr 21, 20240.0282040.0307920.0276820.0306400.03064010,936,688
Apr 20, 20240.0276310.0292030.0250550.0282040.02820419,213,969
Apr 19, 20240.0266140.0284480.0260480.0276310.02763113,398,897
Apr 18, 20240.0274730.0278100.0254690.0266140.02661414,980,619
Apr 17, 20240.0275650.0283620.0261660.0274730.02747317,962,667
Apr 16, 20240.0293800.0305450.0265750.0275650.02756524,618,129
Apr 15, 20240.0271010.0297970.0262090.0293800.02938026,144,302
Apr 14, 20240.0310330.0314160.0232910.0271010.02710141,329,802
Apr 13, 20240.0361790.0369160.0283390.0310330.03103334,356,291
Apr 12, 20240.0377290.0382020.0356880.0361790.03617913,497,954
Apr 11, 20240.0376530.0381300.0361550.0377290.03772916,818,803
Apr 10, 20240.0407440.0412140.0374630.0376530.03765315,398,116
Apr 09, 20240.0384700.0412720.0373270.0407440.04074418,570,007
Apr 08, 20240.0377120.0389200.0374500.0384700.03847011,407,082
Apr 07, 20240.0371850.0380910.0368760.0377120.0377128,328,677
Apr 06, 20240.0383980.0386360.0359130.0371850.03718514,536,032
Apr 05, 20240.0375420.0397710.0368360.0383990.03839916,111,719
Apr 04, 20240.0378760.0395600.0365310.0375420.03754223,566,014
Apr 03, 20240.0407500.0407740.0371190.0378760.03787627,247,708
Apr 02, 20240.0431540.0438150.0389390.0407500.04075024,207,102
Apr 01, 20240.0408190.0444760.0405220.0431540.04315417,257,020
Mar 31, 20240.0419010.0424570.0404330.0408190.04081913,909,847
Mar 30, 20240.0425270.0432690.0411900.0419010.04190119,643,218
Mar 29, 20240.0424140.0437470.0415780.0425270.04252719,329,832
Mar 28, 20240.0453160.0465990.0420300.0424160.04241630,054,013
Mar 27, 20240.0451990.0470500.0439730.0453160.04531628,656,593
Mar 26, 20240.0440780.0459650.0429500.0451990.04519930,218,096
Mar 25, 20240.0404830.0460270.0398850.0440800.04408031,966,703
Mar 24, 20240.0399690.0420460.0394290.0404830.04048318,043,705
Mar 23, 20240.0410360.0427490.0389980.0399690.03996924,891,364
Mar 22, 20240.0409060.0428580.0401460.0410360.04103630,434,848
Mar 21, 20240.0358790.0414690.0347510.0409060.04090631,935,197
Mar 20, 20240.0389050.0392280.0340490.0358790.03587941,346,199
Mar 19, 20240.0415900.0427370.0380510.0389050.03890525,153,801
Mar 18, 20240.0394170.0423080.0381410.0415900.04159026,140,812
Mar 17, 20240.0437950.0457840.0384890.0394170.03941743,834,121
Mar 16, 20240.0464550.0473640.0397260.0437950.04379552,307,599
Mar 15, 20240.0481870.0488690.0439250.0464550.04645540,429,941
Mar 14, 20240.0484240.0509370.0470170.0481850.04818536,443,553
Mar 13, 20240.0496010.0506330.0451080.0484240.04842445,228,057
Mar 12, 20240.0474630.0510530.0451430.0496010.04960150,168,297
Mar 11, 20240.0482080.0530950.0462510.0474630.04746365,383,468
Mar 10, 20240.0461410.0494180.0458570.0482080.04820842,156,949
Mar 09, 20240.0474900.0478650.0441340.0461410.04614148,279,734
Mar 08, 20240.0437100.0498700.0431800.0474910.04749180,842,811
Mar 07, 20240.0418400.0447630.0399470.0437100.04371050,259,761
Mar 06, 20240.0460510.0474320.0345250.0418400.041840103,124,474
Mar 05, 20240.0428460.0498290.0408500.0460450.046045162,202,769
Mar 04, 20240.0378980.0432950.0357030.0428240.04282468,393,230
Mar 03, 20240.0350780.0380000.0341960.0378860.03788642,984,451
Mar 02, 20240.0334410.0353120.0328710.0350810.03508136,733,204
Mar 01, 20240.0305430.0364180.0299050.0334410.03344174,053,163
Feb 29, 20240.0305390.0323910.0281600.0305400.03054051,913,684
Feb 28, 20240.0311460.0336150.0301290.0305390.03053971,603,839
Feb 27, 20240.0308400.0320060.0301780.0311440.03114450,008,000
Feb 26, 20240.0275380.0336800.0272870.0308350.030835129,805,235
Feb 25, 20240.0248670.0287980.0242100.0275390.02753963,954,220
Feb 24, 20240.0247970.0254890.0238850.0248690.02486914,275,007
Feb 23, 20240.0245370.0258440.0238190.0247950.02479518,557,645
Feb 22, 20240.0255560.0255560.0233950.0245350.02453516,427,326
Feb 21, 20240.0258090.0265690.0242680.0255570.02555729,037,957
Feb 20, 20240.0244110.0263990.0244110.0258090.02580929,679,082
Feb 19, 20240.0228440.0251360.0226570.0244100.02441021,168,625
Feb 18, 20240.0231490.0234460.0216900.0228410.02284110,105,864
Feb 17, 20240.0231780.0236750.0225230.0231480.02314812,499,528
Feb 16, 20240.0222780.0236640.0222660.0231790.02317916,037,074
Feb 15, 20240.0212830.0227480.0211070.0222800.02228012,751,772
Feb 14, 20240.0215650.0217570.0207800.0212870.0212879,752,765
Feb 13, 20240.0205260.0216600.0200920.0215700.0215709,602,363
Feb 12, 20240.0208610.0211520.0203350.0205240.0205246,591,667
Feb 11, 20240.0205740.0211780.0200850.0208660.0208668,383,856
Feb 10, 20240.0193520.0207940.0193520.0205720.02057211,068,830
Feb 09, 20240.0192920.0196410.0192370.0193490.0193496,137,426
Feb 08, 20240.0186280.0194430.0185280.0192940.0192945,867,773
Feb 07, 20240.0187330.0188130.0183150.0186320.0186325,947,254
Feb 06, 20240.0186830.0189760.0184600.0187330.0187335,829,466
Feb 05, 20240.0191600.0192780.0185720.0186860.0186865,087,338
Feb 04, 20240.0193590.0194880.0191400.0191590.0191594,109,330
Feb 03, 20240.0190650.0195180.0189050.0193570.0193576,184,959
Feb 02, 20240.0188980.0191640.0184370.0190660.0190666,152,169
Feb 01, 20240.0197850.0198530.0187280.0189010.0189018,793,789
Jan 31, 20240.0202860.0206450.0197330.0197780.0197788,375,534
Jan 30, 20240.0192210.0206860.0191350.0202860.02028612,423,735
Jan 29, 20240.0199340.0202420.0190710.0192220.0192227,266,450
Jan 28, 20240.0196440.0201440.0193840.0199360.0199366,596,607
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...