STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Uniswap CAD (UNI3-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

28.08+3.02 (+12.07%)

As of 11:00AM BST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 26, 2021	24.73	28.41	22.48	28.08	28.08	1,050,051,840
Sep. 25, 2021	24.89	25.45	24.04	24.67	24.67	376,455,315
Sep. 24, 2021	27.25	27.36	23.22	24.89	24.89	610,953,296
Sep. 23, 2021	27.67	27.87	26.53	27.26	27.26	372,555,783
Sep. 22, 2021	24.42	27.67	24.19	27.67	27.67	616,202,613
Sep. 21, 2021	26.75	27.58	23.67	24.40	24.40	702,156,488
Sep. 20, 2021	30.52	30.60	26.36	26.58	26.58	763,366,450
Sep. 19, 2021	31.29	31.38	30.07	30.54	30.54	337,469,245
Sep. 18, 2021	30.99	32.09	30.62	31.32	31.32	376,902,830
Sep. 17, 2021	33.29	33.42	30.65	30.99	30.99	639,133,774
Sep. 16, 2021	34.66	34.85	32.27	33.32	33.32	812,589,893
Sep. 15, 2021	32.57	34.66	31.34	34.66	34.66	798,648,891
Sep. 14, 2021	28.68	32.90	28.48	32.56	32.56	744,705,363
Sep. 13, 2021	30.11	30.42	27.20	28.66	28.66	632,820,933
Sep. 12, 2021	28.89	30.71	28.16	30.04	30.04	571,663,185
Sep. 11, 2021	28.31	30.29	28.29	28.88	28.88	468,898,063
Sep. 10, 2021	29.55	30.70	27.21	28.33	28.33	674,231,433
Sep. 09, 2021	29.03	31.33	28.93	29.52	29.52	802,604,747
Sep. 08, 2021	30.65	31.49	27.24	29.42	29.42	1,033,973,108
Sep. 07, 2021	36.14	36.72	27.16	30.67	30.67	1,732,411,762
Sep. 06, 2021	36.80	37.97	35.85	36.17	36.17	907,876,161
Sep. 05, 2021	35.79	36.92	35.53	36.80	36.80	558,483,697
Sep. 04, 2021	35.89	36.88	35.43	35.85	35.85	623,192,266
Sep. 03, 2021	37.60	39.08	35.55	35.91	35.91	1,248,536,938
Sep. 02, 2021	39.55	39.60	37.20	37.64	37.64	578,618,124
Sep. 01, 2021	37.02	39.50	36.29	39.50	39.50	1,134,157,577
Aug. 31, 2021	33.81	37.49	33.19	37.12	37.12	990,878,921
Aug. 30, 2021	33.82	35.58	32.28	33.76	33.76	532,159,607
Aug. 29, 2021	33.86	34.92	33.09	33.82	33.82	381,679,614
Aug. 28, 2021	34.60	34.82	33.68	33.85	33.85	294,067,764
Aug. 27, 2021	32.42	34.67	31.82	34.54	34.54	467,428,227
Aug. 26, 2021	34.09	34.79	31.89	32.43	32.43	473,774,106
Aug. 25, 2021	33.57	34.58	32.42	34.02	34.02	436,651,497
Aug. 24, 2021	36.49	36.99	33.46	33.57	33.57	553,966,401
Aug. 23, 2021	36.46	37.83	36.41	36.43	36.43	495,997,239
Aug. 22, 2021	36.21	37.40	35.02	36.46	36.46	506,388,594
Aug. 21, 2021	37.05	38.12	36.19	36.22	36.22	538,677,622
Aug. 20, 2021	35.86	37.42	35.61	37.01	37.01	577,350,386
Aug. 19, 2021	33.32	35.87	32.15	35.87	35.87	670,375,850
Aug. 18, 2021	33.35	34.49	32.23	33.66	33.66	820,503,719
Aug. 17, 2021	36.58	38.85	32.78	33.36	33.36	882,780,486
Aug. 16, 2021	37.89	39.23	36.54	36.72	36.72	704,577,879
Aug. 15, 2021	37.70	38.06	35.45	37.87	37.87	526,414,030
Aug. 14, 2021	38.18	38.32	35.96	37.71	37.71	602,334,997
Aug. 13, 2021	35.20	38.29	34.89	38.27	38.27	705,646,157
Aug. 12, 2021	36.27	37.38	33.70	35.12	35.12	732,698,615
Aug. 11, 2021	36.01	38.09	35.98	36.27	36.27	842,668,490
Aug. 10, 2021	35.65	37.94	35.36	36.00	36.00	920,851,926
Aug. 09, 2021	33.57	36.16	31.94	35.72	35.72	723,695,581
Aug. 08, 2021	35.52	35.94	32.67	33.60	33.60	569,401,730
Aug. 07, 2021	32.84	36.40	32.42	35.38	35.38	824,973,598
Aug. 06, 2021	31.80	33.72	30.71	32.83	32.83	637,198,390
Aug. 05, 2021	29.53	31.88	27.70	31.80	31.80	877,290,881
Aug. 04, 2021	26.73	29.75	26.10	29.51	29.51	683,240,226
Aug. 03, 2021	28.00	28.40	25.92	26.67	26.67	623,891,063
Aug. 02, 2021	27.43	28.88	26.74	28.02	28.02	538,720,145
Aug. 01, 2021	27.13	28.97	26.94	27.47	27.47	612,043,855
Jul. 31, 2021	26.09	27.39	25.86	27.21	27.21	520,978,969
Jul. 30, 2021	24.38	26.23	24.16	26.15	26.15	658,487,599
Jul. 29, 2021	23.85	24.54	23.36	24.33	24.33	483,484,496
Jul. 28, 2021	23.81	24.35	23.36	23.81	23.81	540,541,839
Jul. 27, 2021	23.24	24.20	22.26	23.78	23.78	536,575,079
Jul. 26, 2021	22.99	25.50	22.87	23.29	23.29	707,952,527
Jul. 25, 2021	22.92	23.16	21.68	22.96	22.96	399,914,482
Jul. 24, 2021	23.35	23.77	22.70	22.96	22.96	409,275,954
Jul. 23, 2021	22.09	23.49	21.34	23.39	23.39	495,717,611
Jul. 22, 2021	21.01	22.11	20.26	22.11	22.11	466,726,166
Jul. 21, 2021	18.46	21.19	17.82	20.97	20.97	523,382,454
Jul. 20, 2021	20.05	20.33	18.32	18.51	18.51	470,911,514
Jul. 19, 2021	20.60	21.28	19.69	20.00	20.00	451,269,381
Jul. 18, 2021	20.34	21.65	20.30	20.64	20.64	403,304,623
Jul. 17, 2021	20.64	21.13	20.13	20.32	20.32	422,706,914
Jul. 16, 2021	21.47	22.11	20.08	20.70	20.70	481,937,667
Jul. 15, 2021	22.39	23.02	21.22	21.40	21.40	509,788,669
Jul. 14, 2021	23.13	23.19	21.00	22.36	22.36	566,738,995
Jul. 13, 2021	24.39	24.53	22.78	23.09	23.09	435,786,078
Jul. 12, 2021	25.77	26.68	23.98	24.40	24.40	444,112,837
Jul. 11, 2021	25.19	26.09	24.90	25.75	25.75	334,706,440
Jul. 10, 2021	26.13	26.77	24.87	25.19	25.19	322,773,029
Jul. 09, 2021	25.50	26.87	24.86	26.12	26.12	546,708,309
Jul. 08, 2021	27.81	27.85	25.05	25.56	25.56	616,292,155
Jul. 07, 2021	27.91	29.15	27.13	27.75	27.75	605,284,411
Jul. 06, 2021	24.79	28.87	24.78	27.91	27.91	1,015,536,744
Jul. 05, 2021	25.61	25.75	23.65	24.80	24.80	672,933,482
Jul. 04, 2021	23.99	26.47	23.34	25.61	25.61	666,484,752
Jul. 03, 2021	22.45	24.05	21.98	24.05	24.05	424,732,506
Jul. 02, 2021	22.19	22.47	21.12	22.47	22.47	378,165,181
Jul. 01, 2021	23.89	23.89	21.89	22.23	22.23	453,636,880
Jun. 30, 2021	23.11	23.90	21.32	23.89	23.89	492,718,300
Jun. 29, 2021	21.88	23.78	21.81	23.00	23.00	475,050,079
Jun. 28, 2021	21.01	22.38	20.78	21.81	21.81	378,279,806
Jun. 27, 2021	19.85	21.01	19.26	21.01	21.01	313,722,532
Jun. 26, 2021	19.50	20.22	18.61	19.79	19.79	349,867,958
Jun. 25, 2021	22.26	22.59	19.35	19.55	19.55	455,118,611
Jun. 24, 2021	21.92	22.85	20.50	22.25	22.25	451,561,062
Jun. 23, 2021	20.20	22.67	19.50	21.99	21.99	629,551,835
Jun. 22, 2021	19.55	21.16	17.36	20.17	20.17	869,489,018
Jun. 21, 2021	25.82	25.99	19.53	19.61	19.61	700,525,467
Jun. 20, 2021	24.73	26.21	23.29	25.91	25.91	458,599,832
Jun. 19, 2021	25.45	26.15	24.76	24.82	24.82	335,181,624
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,402.66-59.27(-0.29%)

S&P 5004,455.48+6.50(+0.15%)

DOW34,798.00+33.18(+0.10%)

CAD/USD0.7902-0.0000(-0.00%)

CRUDE OIL73.95+0.65(+0.89%)

BTC-CAD54,791.39+459.28(+0.85%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Uniswap CAD (UNI3-CAD)

S&P/TSX
20,402.66
-59.27(-0.29%)

S&P 500
4,455.48
+6.50(+0.15%)

DOW
34,798.00
+33.18(+0.10%)

CAD/USD
0.7902
-0.0000(-0.00%)

CRUDE OIL
73.95
+0.65(+0.89%)

BTC-CAD
54,791.39
+459.28(+0.85%)