Canada markets close in 2 hours 58 minutes
WATCH

SPEECH FROM THE THRONE COVERAGE BEGINS AT 1PM ET

Government to lay out priorities for new session of Parliament in speech by Governor General Julie Payette

Status USD (SNT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0228-0.0004 (-1.88%)
As of 6:01PM BST. Market open.
CoinMarketCap
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 20200.02320.02360.02230.02280.02284,465,381
Sep. 22, 20200.02330.02350.02250.02320.02324,282,466
Sep. 21, 20200.02550.02680.02230.02330.02337,711,768
Sep. 20, 20200.02630.02650.02500.02540.02544,848,602
Sep. 19, 20200.02620.02680.02590.02630.02634,170,514
Sep. 18, 20200.02680.02710.02590.02630.02635,118,852
Sep. 17, 20200.02710.02770.02670.02680.02684,175,026
Sep. 16, 20200.02760.02770.02630.02710.02716,696,482
Sep. 15, 20200.02890.02950.02730.02760.02769,046,590
Sep. 14, 20200.02870.02930.02780.02890.02897,786,782
Sep. 13, 20200.03120.03140.02790.02860.028610,135,885
Sep. 12, 20200.03070.03180.03040.03120.031211,897,128
Sep. 11, 20200.03000.03070.02900.03070.030710,336,623
Sep. 10, 20200.02890.03090.02890.03000.030010,156,888
Sep. 09, 20200.02830.02940.02730.02890.028910,486,572
Sep. 08, 20200.02870.02980.02740.02830.028312,693,035
Sep. 07, 20200.02940.02970.02640.02880.028813,306,693
Sep. 06, 20200.02860.03010.02640.02940.029416,096,299
Sep. 05, 20200.03270.03330.02800.02860.028616,560,591
Sep. 04, 20200.03170.03340.03020.03260.032623,730,934
Sep. 03, 20200.03780.03920.03160.03170.031725,503,848
Sep. 02, 20200.04120.04210.03610.03780.037841,325,034
Sep. 01, 20200.04080.04280.03960.04130.041395,118,374
Aug. 31, 20200.03990.04190.03810.04080.040875,146,348
Aug. 30, 20200.03880.04390.03880.03980.039891,853,014
Aug. 29, 20200.03660.04030.03590.03880.038854,074,895
Aug. 28, 20200.03580.03760.03550.03630.036347,977,613
Aug. 27, 20200.03880.03890.03500.03590.035977,096,623
Aug. 26, 20200.03780.04130.03650.03890.038998,794,331
Aug. 25, 20200.03910.04300.03610.03770.037775,175,143
Aug. 24, 20200.03740.03950.03670.03900.039017,242,971
Aug. 23, 20200.03940.03970.03640.03740.037417,089,484
Aug. 22, 20200.03850.04000.03530.03940.039428,012,270
Aug. 21, 20200.04450.05210.03850.03850.038587,855,832
Aug. 20, 20200.03310.04490.03210.04450.044557,372,765
Aug. 19, 20200.03570.03600.03240.03310.033116,222,154
Aug. 18, 20200.03640.03710.03440.03570.035719,236,928
Aug. 17, 20200.03950.03950.03620.03630.036321,318,077
Aug. 16, 20200.03860.04120.03670.03950.039540,745,870
Aug. 15, 20200.03080.03890.03080.03860.038636,238,704
Aug. 14, 20200.03030.03160.02940.03070.030712,735,371
Aug. 13, 20200.03040.03050.02870.03030.030313,948,882
Aug. 12, 20200.02910.03050.02730.03040.030416,013,796
Aug. 11, 20200.02970.03010.02810.02910.029115,981,292
Aug. 10, 20200.02770.03020.02750.02970.029721,690,570
Aug. 09, 20200.02710.02800.02700.02780.027813,697,286
Aug. 08, 20200.02690.02780.02660.02720.027212,659,676
Aug. 07, 20200.02660.02790.02630.02690.026911,494,804
Aug. 06, 20200.02680.02720.02630.02660.026611,800,613
Aug. 05, 20200.02680.02710.02630.02670.026712,145,249
Aug. 04, 2020------
Aug. 03, 20200.02600.02720.02600.02630.026318,272,694
Aug. 02, 20200.02720.02880.02580.02600.026022,025,092
Aug. 01, 20200.02630.02800.02630.02710.027116,701,927
Jul. 31, 20200.02630.02660.02610.02630.026317,147,788
Jul. 30, 20200.02680.02690.02620.02630.026313,371,808
Jul. 29, 20200.02680.02760.02650.02680.026817,682,141
Jul. 28, 20200.02670.02710.02620.02680.026819,928,969
Jul. 27, 20200.02920.02930.02580.02670.026723,878,271
Jul. 26, 20200.02650.03020.02620.02920.029228,805,988
Jul. 25, 20200.02580.02660.02580.02660.026614,243,204
Jul. 24, 20200.02630.02630.02570.02580.025817,379,309
Jul. 23, 20200.02700.02700.02610.02630.026318,198,508
Jul. 22, 20200.02580.02720.02560.02700.027019,459,107
Jul. 21, 20200.02560.02590.02530.02580.025819,312,737
Jul. 20, 20200.02570.02580.02540.02560.025614,830,951
Jul. 19, 20200.02620.02630.02550.02570.025711,369,897
Jul. 18, 20200.02660.02750.02580.02620.026213,654,939
Jul. 17, 20200.02550.02660.02510.02650.026520,000,434
Jul. 16, 20200.02610.02610.02470.02550.025514,417,652
Jul. 15, 20200.02550.02660.02510.02610.026116,859,916
Jul. 14, 20200.02570.02570.02490.02550.025519,605,085
Jul. 13, 20200.02630.02640.02560.02570.025720,955,876
Jul. 12, 20200.02680.02690.02570.02630.026316,987,978
Jul. 11, 20200.02660.02790.02640.02680.026823,912,483
Jul. 10, 20200.02800.02800.02580.02660.026632,089,996
Jul. 09, 20200.02730.03010.02640.02800.028049,676,554
Jul. 08, 20200.02500.02760.02480.02730.027323,968,894
Jul. 07, 20200.02400.02490.02370.02490.024912,129,175
Jul. 06, 20200.02310.02450.02290.02400.024016,920,209
Jul. 05, 20200.02430.02430.02290.02310.023116,114,086
Jul. 04, 20200.02280.02460.02270.02430.024323,520,764
Jul. 03, 20200.02190.02360.02140.02280.022819,324,827
Jul. 02, 20200.02290.02300.02150.02190.021913,994,562
Jul. 01, 20200.02250.02290.02180.02290.022915,560,907
Jun. 30, 20200.02310.02320.02240.02250.022515,006,268
Jun. 29, 20200.02230.02310.02180.02310.023115,749,265
Jun. 28, 20200.02180.02260.02130.02230.022313,879,207
Jun. 27, 20200.02330.02340.02140.02180.021814,005,268
Jun. 26, 20200.02390.02400.02310.02330.023323,744,666
Jun. 25, 20200.02460.02470.02330.02390.023919,033,441
Jun. 24, 20200.02580.02600.02440.02470.024713,879,403
Jun. 23, 20200.02560.02620.02520.02580.025820,027,895
Jun. 22, 20200.02480.02570.02480.02560.025618,637,777
Jun. 21, 20200.02570.02600.02480.02480.024816,685,485
Jun. 20, 20200.02500.02630.02500.02570.025719,922,694
Jun. 19, 20200.02590.02590.02420.02500.025019,980,309
Jun. 18, 20200.02460.02640.02460.02590.025918,653,581
Jun. 17, 20200.02460.02490.02420.02460.024615,422,440
Jun. 16, 20200.02420.02500.02390.02460.024617,109,711
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...