Canada markets closed

TenX CAD (PAY-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.011310-0.000624 (-5.22%)
As of 02:45AM 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, 20240.0115200.0115240.0113100.0113100.01131015,785
May 05, 20240.0116560.0121210.0116540.0119670.01196725,526
May 04, 20240.0124340.0125070.0113910.0116560.0116569,287
May 03, 20240.0114290.0125330.0109860.0124340.0124348,715
May 02, 20240.0115450.0117610.0109090.0114290.0114297,589
May 01, 20240.0121890.0122540.0112900.0115450.01154514,430
Apr 30, 20240.0124760.0125000.0120220.0121890.01218916,539
Apr 29, 20240.0122540.0127190.0121320.0124760.01247616,014
Apr 28, 20240.0125660.0127870.0120600.0122540.0122549,979
Apr 27, 20240.0123840.0127370.0116810.0125660.01256613,818
Apr 26, 20240.0130120.0133460.0123600.0123840.0123848,623
Apr 25, 20240.0138770.0146240.0129470.0130180.0130188,271
Apr 24, 20240.0131930.0144310.0130720.0138770.0138772,130
Apr 23, 20240.0136840.0137490.0130200.0131930.0131938,112
Apr 22, 20240.0134240.0144880.0132530.0136840.0136849,330
Apr 21, 20240.0130210.0147940.0128780.0134240.0134242,712
Apr 20, 20240.0124770.0135140.0118890.0130210.0130211,655
Apr 19, 20240.0127140.0127980.0119220.0124770.01247711,028
Apr 18, 20240.0140710.0140740.0115360.0127140.0127145,867
Apr 17, 20240.0108570.0142630.0107110.0140710.01407119,118
Apr 16, 20240.0130820.0140220.0095790.0108570.01085710,402
Apr 15, 20240.0129860.0139020.0124750.0130650.0130659,396
Apr 14, 20240.0130670.0149630.0129700.0129860.01298611,505
Apr 13, 20240.0133940.0138000.0129730.0130670.0130678,200
Apr 12, 20240.0143560.0143790.0131920.0133940.0133947,702
Apr 11, 20240.0143760.0144080.0140420.0143560.0143565,777
Apr 10, 20240.0141910.0147440.0132040.0143760.0143764,609
Apr 09, 20240.0134170.0146500.0131850.0141910.01419113,398
Apr 08, 20240.0130440.0155490.0130190.0134170.01341712,746
Apr 07, 20240.0131050.0131720.0127880.0130440.01304431,831
Apr 06, 20240.0134670.0138080.0130810.0131050.01310524,182
Apr 05, 20240.0132590.0142520.0132260.0134670.0134678,586
Apr 04, 20240.0133650.0139510.0131910.0132590.0132594,369
Apr 03, 20240.0131960.0136800.0130870.0133650.0133651,861
Apr 02, 20240.0144080.0144470.0128890.0131960.01319617,390
Apr 01, 20240.0143790.0154880.0129300.0144080.01440817,170
Mar 31, 20240.0133540.0153370.0130360.0143790.0143793,340
Mar 30, 20240.0138010.0144440.0128480.0133540.01335418,736
Mar 29, 20240.0134560.0143520.0130000.0138220.01382243,152
Mar 28, 20240.0140430.0147000.0133480.0134560.01345645,919
Mar 27, 20240.0141740.0143420.0139270.0140450.01404549,611
Mar 26, 20240.0141690.0145140.0140170.0142140.01421450,750
Mar 25, 20240.0140030.0145750.0138050.0141780.01417845,390
Mar 24, 20240.0139670.0141970.0136830.0140030.01400343,985
Mar 23, 20240.0142900.0144790.0135640.0139670.01396742,058
Mar 22, 20240.0136180.0145720.0135550.0142900.01429035,892
Mar 21, 20240.0127630.0139200.0124270.0136180.01361849,929
Mar 20, 20240.0126150.0147710.0124650.0126860.01268643,388
Mar 19, 20240.0133700.0134030.0123340.0126150.01261551,944
Mar 18, 20240.0133360.0148790.0129350.0133700.01337047,393
Mar 17, 20240.0146230.0147820.0130750.0133360.01333653,851
Mar 16, 20240.0167280.0168050.0143710.0146460.01464645,521
Mar 15, 20240.0153710.0168190.0146130.0167090.01670949,372
Mar 14, 20240.0147900.0154500.0140870.0153710.01537160,931
Mar 13, 20240.0149250.0152220.0144810.0147900.01479055,944
Mar 12, 20240.0144290.0151160.0142740.0149250.01492563,022
Mar 11, 20240.0137420.0148330.0136210.0144620.01446238,509
Mar 10, 20240.0141600.0143970.0133380.0137240.01372447,333
Mar 09, 20240.0135700.0147230.0133180.0142010.01420128,188
Mar 08, 20240.0138840.0147250.0133500.0135700.01357037,478
Mar 07, 20240.0142750.0148380.0134090.0138840.01388447,182
Mar 06, 20240.0154100.0157210.0137310.0142750.01427550,515
Mar 05, 20240.0143960.0164710.0141090.0154090.01540946,228
Mar 04, 20240.0141110.0154420.0140010.0143960.01439641,069
Mar 03, 20240.0127550.0145120.0127070.0141080.01410868,993
Mar 02, 20240.0134540.0137120.0123940.0127520.01275239,561
Mar 01, 20240.0131950.0137850.0127530.0136980.01369848,831
Feb 29, 20240.0127800.0138650.0122520.0131960.01319650,631
Feb 28, 20240.0132140.0157700.0124980.0128190.01281957,351
Feb 27, 20240.0107190.0146820.0106920.0132110.01321163,323
Feb 26, 20240.0108480.0110300.0106400.0107130.01071328,468
Feb 25, 20240.0105310.0108830.0102210.0108480.01084830,930
Feb 24, 20240.0110180.0111390.0098850.0105260.01052630,700
Feb 23, 20240.0100610.0113540.0099690.0110190.01101939,473
Feb 22, 20240.0097530.0102070.0095110.0100250.01002539,229
Feb 21, 20240.0101360.0103160.0093070.0097500.00975047,590
Feb 20, 20240.0100720.0108810.0095070.0101680.01016852,155
Feb 19, 20240.0113200.0117380.0094450.0100530.01005358,392
Feb 18, 20240.0116130.0119600.0111110.0113190.01131944,765
Feb 17, 20240.0110240.0119690.0109920.0116140.01161446,681
Feb 16, 20240.0118000.0119860.0110120.0110210.01102136,452
Feb 15, 20240.0115340.0119370.0110680.0118000.01180036,082
Feb 14, 20240.0116420.0120470.0107950.0115350.01153531,801
Feb 13, 20240.0119210.0120940.0111220.0116620.01166240,555
Feb 12, 20240.0112460.0121460.0110960.0118450.01184545,036
Feb 11, 20240.0110570.0114790.0107750.0112540.01125440,363
Feb 10, 20240.0111440.0124000.0107820.0110580.01105842,212
Feb 09, 20240.0109910.0111990.0108910.0111440.01114447,952
Feb 08, 20240.0105330.0112080.0104430.0109970.01099743,094
Feb 07, 20240.0106590.0115480.0104750.0105620.01056242,246
Feb 06, 20240.0106360.0110690.0101870.0106490.01064938,766
Feb 05, 20240.0110220.0115690.0103830.0106670.01066735,206
Feb 04, 20240.0104900.0112190.0104510.0109990.01099933,016
Feb 03, 20240.0105120.0119000.0103280.0104750.01047538,991
Feb 02, 20240.0112530.0113260.0104600.0105080.01050844,089
Feb 01, 20240.0114080.0115700.0107450.0112530.01125329,436
Jan 31, 20240.0107390.0116360.0106420.0114080.01140842,346
Jan 30, 20240.0106800.0110760.0105830.0107220.01072248,056
Jan 29, 20240.0108520.0108870.0106250.0106520.01065245,346
Jan 28, 20240.0108370.0109680.0106150.0108750.01087534,613
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...