iExec RLC CAD (RLC-CAD)
CCC - CoinMarketCap. Currency in CAD
Add to watchlist
As of 06:12AM UTC. Market open.
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 04, 2024 | 3.6084 | 3.6484 | 3.5953 | 3.6010 | 3.6010 | 9,492,195 |
| May 03, 2024 | 3.4679 | 3.4982 | 3.3368 | 3.4566 | 3.4566 | 8,104,383 |
| May 02, 2024 | 3.4489 | 3.4769 | 3.2047 | 3.4679 | 3.4679 | 11,493,199 |
| May 01, 2024 | 3.7317 | 3.7833 | 3.2898 | 3.4489 | 3.4489 | 10,658,118 |
| Apr 30, 2024 | 3.7600 | 3.7959 | 3.6488 | 3.7317 | 3.7317 | 8,900,987 |
| Apr 29, 2024 | 3.8176 | 4.0352 | 3.7308 | 3.7601 | 3.7601 | 7,903,670 |
| Apr 28, 2024 | 3.7516 | 3.8476 | 3.5894 | 3.8176 | 3.8176 | 8,565,160 |
| Apr 27, 2024 | 3.9281 | 3.9401 | 3.7141 | 3.7516 | 3.7516 | 8,144,933 |
| Apr 26, 2024 | 3.8622 | 4.0352 | 3.7301 | 3.9281 | 3.9281 | 10,918,640 |
| Apr 25, 2024 | 4.0581 | 4.4680 | 3.8020 | 3.8621 | 3.8621 | 18,507,500 |
| Apr 24, 2024 | 4.1649 | 4.2424 | 4.0305 | 4.0581 | 4.0581 | 10,811,782 |
| Apr 23, 2024 | 4.1333 | 4.2534 | 4.1133 | 4.1649 | 4.1649 | 8,849,213 |
| Apr 22, 2024 | 4.0630 | 4.2898 | 4.0514 | 4.1334 | 4.1334 | 12,436,794 |
| Apr 21, 2024 | 3.7567 | 4.0637 | 3.6729 | 4.0630 | 4.0630 | 17,243,748 |
| Apr 20, 2024 | 3.4578 | 3.9504 | 3.2068 | 3.7567 | 3.7567 | 27,423,402 |
| Apr 19, 2024 | 3.2531 | 3.4770 | 3.1586 | 3.4578 | 3.4578 | 10,146,874 |
| Apr 18, 2024 | 3.2926 | 3.3577 | 3.1147 | 3.2531 | 3.2531 | 10,693,713 |
| Apr 17, 2024 | 3.2350 | 3.3351 | 3.1118 | 3.2926 | 3.2926 | 11,203,754 |
| Apr 16, 2024 | 3.4722 | 3.5870 | 3.1122 | 3.2350 | 3.2350 | 14,030,684 |
| Apr 15, 2024 | 3.1517 | 3.5138 | 2.9973 | 3.4722 | 3.4722 | 16,815,766 |
| Apr 14, 2024 | 3.7536 | 3.8178 | 2.7398 | 3.1517 | 3.1517 | 33,780,981 |
| Apr 13, 2024 | 4.5332 | 4.6367 | 3.3330 | 3.7536 | 3.7536 | 27,342,928 |
| Apr 12, 2024 | 4.7875 | 4.8108 | 4.5044 | 4.5332 | 4.5332 | 8,453,025 |
| Apr 11, 2024 | 4.7511 | 4.7822 | 4.4161 | 4.7875 | 4.7875 | 11,947,901 |
| Apr 10, 2024 | 4.8741 | 5.0069 | 4.6923 | 4.7511 | 4.7511 | 15,955,362 |
| Apr 09, 2024 | 4.6318 | 4.8863 | 4.5007 | 4.8741 | 4.8741 | 11,909,760 |
| Apr 08, 2024 | 4.5768 | 4.6891 | 4.5513 | 4.6318 | 4.6318 | 7,021,113 |
| Apr 07, 2024 | 4.4535 | 4.6231 | 4.4384 | 4.5768 | 4.5768 | 8,552,668 |
| Apr 06, 2024 | 4.5284 | 4.5319 | 4.2728 | 4.4535 | 4.4535 | 11,196,710 |
| Apr 05, 2024 | 4.4117 | 4.6587 | 4.2517 | 4.5284 | 4.5284 | 12,680,643 |
| Apr 04, 2024 | 4.4779 | 4.5792 | 4.2949 | 4.4117 | 4.4117 | 12,705,773 |
| Apr 03, 2024 | 4.9426 | 4.9681 | 4.3168 | 4.4779 | 4.4779 | 20,492,731 |
| Apr 02, 2024 | 5.2590 | 5.3386 | 4.8117 | 4.9426 | 4.9426 | 19,307,104 |
| Apr 01, 2024 | 5.2055 | 5.3691 | 5.1816 | 5.2590 | 5.2590 | 9,762,638 |
| Mar 31, 2024 | 5.4082 | 5.4620 | 5.1323 | 5.2055 | 5.2055 | 14,515,722 |
| Mar 30, 2024 | 5.3857 | 5.4861 | 5.2483 | 5.4082 | 5.4082 | 22,122,685 |
| Mar 29, 2024 | 5.0558 | 5.5525 | 4.9423 | 5.3857 | 5.3857 | 31,729,944 |
| Mar 28, 2024 | 5.0660 | 5.5609 | 4.9401 | 5.0558 | 5.0558 | 43,714,968 |
| Mar 27, 2024 | 5.2447 | 5.3858 | 5.0102 | 5.0660 | 5.0660 | 25,490,671 |
| Mar 26, 2024 | 5.1394 | 5.3431 | 5.1357 | 5.2441 | 5.2441 | 16,845,874 |
| Mar 25, 2024 | 4.8944 | 5.1689 | 4.8219 | 5.1399 | 5.1399 | 12,030,774 |
| Mar 24, 2024 | 4.8769 | 5.0573 | 4.8426 | 4.8944 | 4.8944 | 15,364,253 |
| Mar 23, 2024 | 5.2888 | 5.4095 | 4.8098 | 4.8769 | 4.8769 | 21,000,781 |
| Mar 22, 2024 | 5.2083 | 5.4242 | 5.1389 | 5.2888 | 5.2888 | 23,500,343 |
| Mar 21, 2024 | 4.7683 | 5.3055 | 4.5107 | 5.2083 | 5.2083 | 34,006,309 |
| Mar 20, 2024 | 5.1172 | 5.1702 | 4.4909 | 4.7682 | 4.7682 | 32,692,054 |
| Mar 19, 2024 | 5.6620 | 5.7137 | 5.0430 | 5.1172 | 5.1172 | 48,433,369 |
| Mar 18, 2024 | 4.6840 | 5.9583 | 4.5222 | 5.6640 | 5.6640 | 71,296,634 |
| Mar 17, 2024 | 5.3046 | 5.3919 | 4.5745 | 4.6840 | 4.6840 | 27,296,600 |
| Mar 16, 2024 | 5.6512 | 5.7026 | 4.9091 | 5.3046 | 5.3046 | 34,546,627 |
| Mar 15, 2024 | 5.9738 | 6.0548 | 5.3427 | 5.6512 | 5.6512 | 44,269,397 |
| Mar 14, 2024 | 5.9456 | 6.0638 | 5.7328 | 5.9738 | 5.9738 | 31,105,834 |
| Mar 13, 2024 | 5.7406 | 5.9473 | 5.4118 | 5.9456 | 5.9456 | 36,476,534 |
| Mar 12, 2024 | 5.8252 | 6.0448 | 5.6397 | 5.7406 | 5.7406 | 43,120,324 |
| Mar 11, 2024 | 6.2438 | 6.4581 | 5.6651 | 5.8252 | 5.8252 | 60,894,583 |
| Mar 10, 2024 | 5.0268 | 6.4557 | 4.9955 | 6.2438 | 6.2438 | 125,158,000 |
| Mar 09, 2024 | 5.2294 | 5.3095 | 4.8322 | 5.0268 | 5.0268 | 39,779,140 |
| Mar 08, 2024 | 5.1882 | 5.4353 | 5.1725 | 5.2292 | 5.2292 | 51,656,252 |
| Mar 07, 2024 | 4.5401 | 5.3018 | 4.3674 | 5.1882 | 5.1882 | 61,382,188 |
| Mar 06, 2024 | 5.0537 | 5.2013 | 4.1395 | 4.5402 | 4.5402 | 51,506,363 |
| Mar 05, 2024 | 5.1770 | 5.2982 | 4.9291 | 5.0535 | 5.0535 | 37,773,468 |
| Mar 04, 2024 | 5.3314 | 5.3877 | 4.9576 | 5.1777 | 5.1777 | 42,551,973 |
| Mar 03, 2024 | 5.5073 | 5.5851 | 5.2334 | 5.3305 | 5.3305 | 44,535,193 |
| Mar 02, 2024 | 5.5402 | 5.6996 | 5.4386 | 5.5076 | 5.5076 | 43,054,052 |
| Mar 01, 2024 | 5.4999 | 5.8152 | 5.3375 | 5.5416 | 5.5416 | 44,053,786 |
| Feb 29, 2024 | 5.1768 | 5.8206 | 4.9617 | 5.5022 | 5.5022 | 67,594,040 |
| Feb 28, 2024 | 5.2496 | 5.4776 | 5.1450 | 5.1771 | 5.1771 | 43,663,110 |
| Feb 27, 2024 | 4.9315 | 5.3523 | 4.8513 | 5.2496 | 5.2496 | 51,438,245 |
| Feb 26, 2024 | 4.9725 | 5.2819 | 3.5099 | 4.9343 | 4.9343 | 43,822,516 |
| Feb 25, 2024 | 5.0702 | 5.1384 | 3.5515 | 4.9651 | 4.9651 | 38,847,668 |
| Feb 24, 2024 | 5.5271 | 5.7200 | 4.9755 | 5.0716 | 5.0716 | 71,702,369 |
| Feb 23, 2024 | 5.3601 | 5.8652 | 5.0307 | 5.5272 | 5.5272 | 256,478,567 |
| Feb 22, 2024 | 5.3763 | 5.4953 | 4.8460 | 5.3542 | 5.3542 | 226,082,468 |
| Feb 21, 2024 | 4.6247 | 5.4530 | 4.4736 | 5.3759 | 5.3759 | 311,207,699 |
| Feb 20, 2024 | 4.4906 | 4.7231 | 4.3979 | 4.6298 | 4.6298 | 176,875,019 |
| Feb 19, 2024 | 4.0724 | 4.9815 | 4.0472 | 4.4911 | 4.4911 | 298,426,673 |
| Feb 18, 2024 | 3.5864 | 4.1535 | 3.4331 | 4.0708 | 4.0708 | 166,422,013 |
| Feb 17, 2024 | 3.2682 | 3.8273 | 3.2554 | 3.5870 | 3.5870 | 161,176,052 |
| Feb 16, 2024 | 3.1256 | 3.3425 | 3.1178 | 3.2677 | 3.2677 | 104,888,688 |
| Feb 15, 2024 | 3.0026 | 3.1294 | 2.9742 | 3.1256 | 3.1256 | 93,546,632 |
| Feb 14, 2024 | 3.0664 | 3.0844 | 2.9308 | 3.0025 | 3.0025 | 97,013,132 |
| Feb 13, 2024 | 2.9183 | 3.1202 | 2.9012 | 3.0665 | 3.0665 | 88,576,627 |
| Feb 12, 2024 | 3.0108 | 3.0492 | 2.9084 | 2.9182 | 2.9182 | 88,251,337 |
| Feb 11, 2024 | 3.0003 | 3.0757 | 2.9851 | 3.0105 | 3.0105 | 91,393,444 |
| Feb 10, 2024 | 2.9446 | 3.0744 | 2.9443 | 3.0004 | 3.0004 | 96,198,628 |
| Feb 09, 2024 | 3.1278 | 3.1590 | 2.9403 | 2.9439 | 2.9439 | 101,989,965 |
| Feb 08, 2024 | 2.8919 | 3.2343 | 2.8247 | 3.1283 | 3.1283 | 110,419,348 |
| Feb 07, 2024 | 2.9389 | 2.9686 | 2.8479 | 2.8920 | 2.8920 | 85,411,725 |
| Feb 06, 2024 | 2.9244 | 2.9768 | 2.9063 | 2.9389 | 2.9389 | 80,543,732 |
| Feb 05, 2024 | 3.1393 | 3.1421 | 2.9202 | 2.9242 | 2.9242 | 84,971,581 |
| Feb 04, 2024 | 3.2282 | 3.2659 | 3.1335 | 3.1397 | 3.1397 | 107,781,603 |
| Feb 03, 2024 | 3.1934 | 3.2812 | 3.1257 | 3.2277 | 3.2277 | 115,576,392 |
| Feb 02, 2024 | 3.0653 | 3.2714 | 3.0034 | 3.1934 | 3.1934 | 105,249,588 |
| Feb 01, 2024 | 3.2553 | 3.3172 | 3.0266 | 3.0660 | 3.0660 | 104,377,376 |
| Jan 31, 2024 | 3.3549 | 3.3728 | 3.1561 | 3.2593 | 3.2593 | 125,999,633 |
| Jan 30, 2024 | 3.3287 | 3.4434 | 3.1294 | 3.3549 | 3.3549 | 153,522,926 |
| Jan 29, 2024 | 3.1356 | 3.6819 | 2.9730 | 3.3266 | 3.3266 | 227,810,399 |
| Jan 28, 2024 | 2.9601 | 3.1440 | 2.8691 | 3.1326 | 3.1326 | 116,014,988 |
| Jan 27, 2024 | 2.8095 | 2.9940 | 2.7851 | 2.9595 | 2.9595 | 114,237,784 |
| Jan 26, 2024 | 3.1317 | 3.2242 | 2.7858 | 2.8095 | 2.8095 | 136,987,866 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.