Canada markets closed

Stacks CAD (STX4847-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
2.6649+0.0354 (+1.34%)
As of 01:22PM UTC. Market open.
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 20242.66962.71402.61182.66492.6649126,188,808
Jun 15, 20242.84202.89022.58672.64882.6488246,860,780
Jun 14, 20243.27093.29392.82002.84192.8419292,559,759
Jun 13, 20243.01123.37222.92433.26983.2698366,598,637
Jun 12, 20243.05743.07912.83843.01213.0121235,219,870
Jun 11, 20243.11193.17272.96063.05723.0572183,601,096
Jun 10, 20243.09253.20453.00893.10963.1096163,431,538
Jun 09, 20242.96973.24362.95313.09033.0903259,780,563
Jun 08, 20243.14733.41782.89672.96972.9697424,269,058
Jun 07, 20243.29243.35093.08783.14733.1473281,320,200
Jun 06, 20242.94713.33082.90923.29243.2924419,340,099
Jun 05, 20242.57422.94832.56992.94712.9471236,931,800
Jun 04, 20242.48552.67052.46892.57422.5742107,398,009
Jun 03, 20242.50492.57562.47592.48552.485550,195,125
Jun 02, 20242.49592.51942.46672.50492.504958,767,924
Jun 01, 20242.62152.66492.46522.49592.4959124,491,066
May 31, 20242.65012.74682.57982.62152.6215130,422,909
May 30, 20242.70552.74152.64482.65012.650192,073,365
May 29, 20242.82762.84592.66842.70552.7055136,139,918
May 28, 20242.69822.92272.69322.82762.8276117,580,258
May 27, 20242.73042.77502.67072.69822.698272,588,245
May 26, 20242.70172.74712.69222.73042.730482,787,576
May 25, 20242.75192.78072.59412.70172.7017130,321,873
May 24, 20242.82212.86352.66262.75192.7519192,408,290
May 23, 20242.95872.96222.79342.82212.8221130,232,430
May 22, 20242.91373.09412.86462.95872.9587229,777,019
May 21, 20242.65832.91502.61482.91392.9139140,712,986
May 20, 20242.80322.82112.64212.65832.658378,087,298
May 19, 20242.84022.91662.79312.80322.8032118,194,388
May 18, 20242.69332.91522.59242.84022.8402349,249,606
May 17, 20242.96703.00322.66592.69332.6933358,903,288
May 16, 20242.58772.99022.55492.96692.9669296,282,484
May 15, 20242.75462.78072.57832.58772.5877137,429,899
May 14, 20242.71712.85432.57082.75462.7546170,107,903
May 13, 20242.70222.79162.68502.71712.717152,879,599
May 12, 20242.74432.77842.69182.70222.702268,759,016
May 11, 20242.87262.92502.74002.74432.7443134,257,827
May 10, 20242.82522.91322.72332.87262.8726150,804,997
May 09, 20242.94242.97612.80812.82522.8252123,341,751
May 08, 20243.00643.11752.94082.94242.9424112,265,843
May 07, 20243.15263.29612.99483.00643.0064163,821,921
May 06, 20243.21503.24033.10723.15273.1527128,772,035
May 05, 20243.23663.36373.21253.21503.2150217,783,532
May 04, 20242.85593.28002.79473.23673.2367289,016,471
May 03, 20242.93862.93982.78452.85582.8558188,652,840
May 02, 20242.97383.02582.65462.93862.9386434,147,422
May 01, 20243.37533.48372.90372.97382.9738254,731,671
Apr 30, 20243.37403.40753.19303.37533.3753133,011,443
Apr 29, 20243.48903.55883.35473.37383.373887,215,177
Apr 28, 20243.52903.55933.40793.48903.489089,072,231
Apr 27, 20243.63983.73153.52383.52903.5290113,858,631
Apr 26, 20243.71313.83643.59303.63983.6398172,515,752
Apr 25, 20243.94084.02083.68003.71293.7129197,481,085
Apr 24, 20244.13194.28903.91363.94073.9407246,227,005
Apr 23, 20243.83724.15393.81714.13194.1319189,917,318
Apr 22, 20243.73923.96443.69903.83723.8372189,667,475
Apr 21, 20243.37513.75183.29053.73923.7392158,357,271
Apr 20, 20243.37203.47153.02843.37513.3751234,494,110
Apr 19, 20243.11423.40943.03723.37203.3720200,625,027
Apr 18, 20243.31753.34003.03903.11423.1142225,755,179
Apr 17, 20243.49543.54193.16073.31753.3175228,630,277
Apr 16, 20243.77193.85463.39173.49543.4954216,572,385
Apr 15, 20243.48373.83343.32353.77183.7718373,636,844
Apr 14, 20243.63623.83802.93463.48373.4837466,059,428
Apr 13, 20244.09424.21183.16993.63623.6362313,560,893
Apr 12, 20244.23744.26154.02484.09424.0942152,356,576
Apr 11, 20244.31484.36554.06314.23744.2374170,235,849
Apr 10, 20244.69864.77284.26364.31484.3148179,943,821
Apr 09, 20244.50094.76904.39534.69864.6986201,201,019
Apr 08, 20244.36304.56964.32904.50094.5009116,700,007
Apr 07, 20244.20434.39704.16614.36304.3630116,909,176
Apr 06, 20244.42574.53633.95264.20434.2043243,864,326
Apr 05, 20244.24264.52954.16334.42534.4253182,007,935
Apr 04, 20244.45264.56164.16454.24264.2426248,383,220
Apr 03, 20244.90344.91224.45094.45264.4526314,521,453
Apr 02, 20244.96205.21064.60864.90344.9034443,008,019
Apr 01, 20244.92654.97374.76054.96204.9620128,763,610
Mar 31, 20244.93895.00254.74424.92654.9265184,460,554
Mar 30, 20244.65455.03204.63534.93894.9389305,124,661
Mar 29, 20244.58804.72104.50984.65454.6545175,569,382
Mar 28, 20244.70304.84434.46254.58804.5880253,217,763
Mar 27, 20244.91924.95104.65704.70304.7030276,102,347
Mar 26, 20244.98085.12284.66394.91924.9192399,422,846
Mar 25, 20244.92865.10804.74394.98084.9808353,111,740
Mar 24, 20244.70645.00634.60904.92944.9294370,133,626
Mar 23, 20244.44145.01054.43144.70644.7064666,325,787
Mar 22, 20244.60784.82004.36064.44144.4414470,015,674
Mar 21, 20243.65704.75563.60374.60784.6078837,746,861
Mar 20, 20243.59314.02183.37243.65693.6569576,604,468
Mar 19, 20243.75023.76083.48283.59313.5931129,430,010
Mar 18, 20243.52353.79053.49443.75023.7502245,714,625
Mar 17, 20243.77163.82853.39863.52353.5235164,441,045
Mar 16, 20243.96384.03043.51963.77163.7716272,445,149
Mar 15, 20244.16294.19083.77063.96383.9638258,271,106
Mar 14, 20244.09694.27223.97044.16294.1629239,188,545
Mar 13, 20244.14014.22963.84564.09694.0969258,227,163
Mar 12, 20243.98894.55783.83834.14014.1401591,456,769
Mar 11, 20243.80884.48373.79103.98883.9888686,885,848
Mar 10, 20243.84163.88273.77873.80873.8087129,044,261
Mar 09, 20243.91704.07503.74983.84163.8416253,772,548
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...