Canada markets closed

  • S&P/TSX
    18,421.60
    +121.98(+0.67%)

  • S&P 500
    3,870.29
    -31.53(-0.81%)

  • DOW
    31,391.52
    -143.99(-0.46%)

THETA CAD (THETA-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
4.8381+0.6727 (+16.15%)
As of 3:00AM GMT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 03, 20214.77044.87494.61984.83814.8381477,597,408
Mar. 02, 2021------
Mar. 01, 20213.98274.15103.92184.14404.1440108,115,896
Feb. 28, 20214.02154.06523.61343.97503.9750116,286,732
Feb. 27, 20213.88344.13773.88344.01094.0109108,217,850
Feb. 26, 20213.77404.00533.62413.87263.8726137,577,935
Feb. 25, 20214.15224.28643.75583.75583.7558144,369,291
Feb. 24, 20213.84544.37733.66824.15604.1560217,064,230
Feb. 23, 20214.20494.22093.35083.83853.8385277,270,237
Feb. 22, 20214.49684.50363.64724.20844.2084250,819,000
Feb. 21, 20214.64334.72564.43744.49254.4925134,170,519
Feb. 20, 20214.70434.93024.52424.65034.6503235,729,397
Feb. 19, 20214.52324.76714.46074.68584.6858232,800,260
Feb. 18, 20214.44804.61164.42284.51974.5197154,853,902
Feb. 17, 20214.33304.54314.12924.44984.4498230,860,559
Feb. 16, 20214.28344.52164.09884.33374.3337238,515,487
Feb. 15, 20214.04344.69373.85254.28474.2847521,191,902
Feb. 14, 20214.24404.41053.94124.05394.0539300,814,828
Feb. 13, 20213.79754.38083.79554.24274.2427465,998,013
Feb. 12, 20213.71283.92513.66313.79413.7941225,423,825
Feb. 11, 20213.59203.86033.55843.72303.7230300,466,420
Feb. 10, 20213.68413.85693.35123.59673.5967265,364,717
Feb. 09, 20213.69823.84873.50853.68273.6827324,082,645
Feb. 08, 20212.92373.72762.91723.72383.7238459,601,296
Feb. 07, 20212.90612.96932.69612.92632.9263116,325,140
Feb. 06, 20213.09913.11622.79692.90562.9056148,855,800
Feb. 05, 20212.72443.27362.71943.12703.1270298,582,282
Feb. 04, 20212.78602.83942.68232.72442.7244110,428,010
Feb. 03, 20212.74802.89302.71202.78882.7888114,886,340
Feb. 02, 20212.61792.88092.56812.75552.7555202,141,368
Feb. 01, 20212.44702.62822.37182.61612.6161128,434,604
Jan. 31, 20212.55012.59422.40862.44832.4483179,944,849
Jan. 30, 20212.61702.63652.50782.54862.548685,043,350
Jan. 29, 20212.59312.73992.53222.61862.6186204,006,028
Jan. 28, 20212.56362.62492.48502.61542.6154122,321,627
Jan. 27, 20212.91002.91002.50312.56552.5655139,617,230
Jan. 26, 20212.65263.06792.64442.92252.9225307,692,678
Jan. 25, 20212.48432.90432.45622.65482.6548280,326,960
Jan. 24, 20212.45632.56392.41512.48372.483781,769,315
Jan. 23, 20212.41932.57292.38272.45372.4537115,954,750
Jan. 22, 20212.20352.51852.03512.42382.4238148,074,293
Jan. 21, 20212.57072.57592.18132.21142.211492,923,573
Jan. 20, 20212.54812.59582.35202.56932.5693108,027,485
Jan. 19, 20212.60482.67382.53432.55092.5509127,460,225
Jan. 18, 20212.56422.66302.51232.60402.6040149,432,127
Jan. 17, 20212.60622.67822.46612.55962.5596129,441,950
Jan. 16, 20212.61812.88592.52922.61712.6171159,777,214
Jan. 15, 20212.76392.78072.39702.61622.6162147,835,882
Jan. 14, 20212.66582.84242.56882.76082.7608209,248,644
Jan. 13, 20212.31042.72542.25312.67662.6766160,056,366
Jan. 12, 20212.31892.55292.21942.30942.3094146,562,265
Jan. 11, 20212.53012.53041.87672.32322.3232200,640,022
Jan. 10, 20212.59512.67222.35622.53312.5331152,874,611
Jan. 09, 20212.52502.79112.40472.59192.5919175,693,007
Jan. 08, 20212.52872.58462.27182.52662.5266157,081,155
Jan. 07, 20212.75382.76012.40622.52992.5299185,665,493
Jan. 06, 20212.70882.93742.64792.76672.7667221,812,729
Jan. 05, 20212.51292.99502.44812.70512.7051290,446,252
Jan. 04, 20212.70552.87182.25892.50552.5055279,034,020
Jan. 03, 20213.05723.07402.63062.69922.6992275,775,719
Jan. 02, 20212.51313.19322.46633.05573.0557413,653,296
Jan. 01, 20212.36902.92122.29242.50972.5097479,859,933
Dec. 31, 20202.03492.40631.95842.36932.3693213,452,894
Dec. 30, 20201.85682.08501.82752.03612.0361119,157,881
Dec. 29, 20201.99282.06561.73541.85951.8595238,435,303
Dec. 28, 20201.73012.04301.70741.98861.9886178,300,467
Dec. 27, 20202.13882.19621.68731.72871.7287305,077,099
Dec. 26, 20201.65172.23381.61832.13872.1387291,341,259
Dec. 25, 20201.52641.72671.50121.65311.6531145,519,980
Dec. 24, 20201.37101.56491.28291.52541.5254101,609,873
Dec. 23, 20201.39551.51921.29491.36601.3660187,725,902
Dec. 22, 20201.19081.43231.18411.39651.3965215,603,517
Dec. 21, 20201.17041.24331.12991.19301.193070,192,325
Dec. 20, 20201.14931.21251.11201.16761.167647,282,480
Dec. 19, 20201.16011.20821.14461.14971.149760,922,458
Dec. 18, 20201.03531.17751.01321.16101.161070,595,099
Dec. 17, 20201.08831.15081.03101.03561.035687,781,161
Dec. 16, 20200.96821.08810.94331.08411.084177,418,323
Dec. 15, 20200.95760.98200.93150.96840.968431,242,645
Dec. 14, 20200.92850.97880.91500.95770.957748,569,211
Dec. 13, 20200.88450.94500.87250.92800.928025,797,475
Dec. 12, 20200.86920.91450.86860.88410.884118,977,735
Dec. 11, 20200.86810.88240.81510.87030.870330,396,731
Dec. 10, 20200.93080.93150.87290.87310.873134,409,409
Dec. 09, 20200.95591.01650.91100.92990.9299108,730,380
Dec. 08, 20200.87410.98570.86980.95700.957095,418,885
Dec. 07, 20200.89540.89560.85480.87390.873923,669,758
Dec. 06, 20200.94360.94920.86910.89550.895533,935,325
Dec. 05, 20200.85300.94450.84130.94450.944538,636,056
Dec. 04, 20200.85430.91150.83940.85460.854645,515,087
Dec. 03, 20200.81610.85810.81020.85420.854216,541,102
Dec. 02, 20200.79340.83710.78360.81570.815718,322,927
Dec. 01, 20200.83340.85950.76570.79330.793328,245,479
Nov. 30, 20200.80260.83690.78680.83300.833020,605,667
Nov. 29, 20200.81200.81260.77950.80290.802912,113,306
Nov. 28, 20200.78920.82230.76850.81170.811711,074,903
Nov. 27, 20200.80940.82860.75210.78880.788814,778,020
Nov. 26, 20200.90520.92800.74900.80860.808641,981,397
Nov. 25, 20200.89780.97670.88730.90440.904445,129,305
Nov. 24, 20200.86910.96880.86700.89770.897744,479,067
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...