Waves CAD (WAVES-CAD)
CCC - CoinMarketCap. Currency in CAD
Add to watchlist
As of 02:26AM UTC. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.3182 | 3.3202 | 3.2435 | 3.3078 | 3.3078 | 52,167,516 |
| Apr 25, 2024 | 3.5563 | 3.6446 | 3.3302 | 3.3533 | 3.3533 | 67,798,530 |
| Apr 24, 2024 | 3.6223 | 3.6628 | 3.5085 | 3.5563 | 3.5563 | 58,478,389 |
| Apr 23, 2024 | 3.5287 | 3.6555 | 3.5076 | 3.6223 | 3.6223 | 58,303,503 |
| Apr 22, 2024 | 3.6274 | 3.6353 | 3.5018 | 3.5287 | 3.5287 | 64,082,062 |
| Apr 21, 2024 | 3.4300 | 3.6672 | 3.4061 | 3.6274 | 3.6274 | 72,936,491 |
| Apr 20, 2024 | 3.5134 | 3.5135 | 3.2004 | 3.4300 | 3.4300 | 110,243,660 |
| Apr 19, 2024 | 3.4077 | 3.6186 | 3.2727 | 3.5134 | 3.5134 | 329,779,691 |
| Apr 18, 2024 | 3.2431 | 3.5805 | 3.1744 | 3.4077 | 3.4077 | 354,753,015 |
| Apr 17, 2024 | 3.2511 | 3.2728 | 3.0727 | 3.2431 | 3.2431 | 68,711,749 |
| Apr 16, 2024 | 3.4814 | 3.6427 | 3.1180 | 3.2511 | 3.2511 | 147,359,419 |
| Apr 15, 2024 | 3.2414 | 3.5811 | 3.1472 | 3.4814 | 3.4814 | 182,578,449 |
| Apr 14, 2024 | 3.5955 | 3.7377 | 2.8437 | 3.2414 | 3.2414 | 189,482,157 |
| Apr 13, 2024 | 4.2419 | 4.3110 | 3.3825 | 3.5955 | 3.5955 | 118,301,657 |
| Apr 12, 2024 | 4.3757 | 4.3757 | 4.1897 | 4.2419 | 4.2419 | 68,999,634 |
| Apr 11, 2024 | 4.3652 | 4.4135 | 4.1155 | 4.3757 | 4.3757 | 106,860,339 |
| Apr 10, 2024 | 4.3965 | 4.7004 | 4.3079 | 4.3651 | 4.3651 | 373,461,946 |
| Apr 09, 2024 | 4.2409 | 4.4168 | 4.1075 | 4.3965 | 4.3965 | 106,552,419 |
| Apr 08, 2024 | 4.1137 | 4.4059 | 4.0935 | 4.2409 | 4.2409 | 133,751,373 |
| Apr 07, 2024 | 4.0609 | 4.1583 | 4.0345 | 4.1137 | 4.1137 | 65,417,086 |
| Apr 06, 2024 | 4.1826 | 4.1902 | 3.9142 | 4.0609 | 4.0609 | 130,612,150 |
| Apr 05, 2024 | 4.2279 | 4.2777 | 3.8251 | 4.1826 | 4.1826 | 226,989,661 |
| Apr 04, 2024 | 4.7976 | 4.8094 | 4.1799 | 4.2279 | 4.2279 | 333,102,247 |
| Apr 03, 2024 | 5.4993 | 5.7333 | 4.7770 | 4.7976 | 4.7976 | 423,376,157 |
| Apr 02, 2024 | 5.1462 | 5.7002 | 5.0755 | 5.4993 | 5.4993 | 506,191,254 |
| Apr 01, 2024 | 5.0641 | 5.1782 | 5.0269 | 5.1462 | 5.1462 | 49,201,839 |
| Mar 31, 2024 | 5.2440 | 5.2446 | 5.0234 | 5.0641 | 5.0641 | 54,596,512 |
| Mar 30, 2024 | 5.3019 | 5.3951 | 5.1154 | 5.2440 | 5.2440 | 83,582,726 |
| Mar 29, 2024 | 5.1512 | 5.4410 | 5.0099 | 5.3019 | 5.3019 | 84,373,654 |
| Mar 28, 2024 | 5.4730 | 5.4924 | 5.1110 | 5.1512 | 5.1512 | 101,087,198 |
| Mar 27, 2024 | 5.3862 | 5.5610 | 5.3149 | 5.4730 | 5.4730 | 112,428,622 |
| Mar 26, 2024 | 5.0744 | 5.5178 | 5.0452 | 5.3862 | 5.3862 | 109,959,984 |
| Mar 25, 2024 | 4.9592 | 5.0971 | 4.8866 | 5.0744 | 5.0744 | 61,140,230 |
| Mar 24, 2024 | 4.9939 | 5.1849 | 4.8904 | 4.9592 | 4.9592 | 81,380,105 |
| Mar 23, 2024 | 4.8896 | 5.3194 | 4.7303 | 4.9939 | 4.9939 | 196,056,690 |
| Mar 22, 2024 | 4.7408 | 5.0323 | 4.5952 | 4.8900 | 4.8900 | 146,635,442 |
| Mar 21, 2024 | 4.3508 | 4.7864 | 4.1657 | 4.7408 | 4.7408 | 132,375,465 |
| Mar 20, 2024 | 4.9101 | 4.9260 | 4.1870 | 4.3507 | 4.3507 | 169,149,622 |
| Mar 19, 2024 | 5.2807 | 5.2861 | 4.7769 | 4.9101 | 4.9101 | 118,332,389 |
| Mar 18, 2024 | 5.0309 | 5.4089 | 4.8594 | 5.2807 | 5.2807 | 289,350,605 |
| Mar 17, 2024 | 5.9159 | 5.9214 | 4.9585 | 5.0308 | 5.0308 | 207,092,181 |
| Mar 16, 2024 | 5.8590 | 6.3283 | 5.3831 | 5.9159 | 5.9159 | 558,524,092 |
| Mar 15, 2024 | 6.1303 | 6.6834 | 5.5328 | 5.8590 | 5.8590 | 848,581,869 |
| Mar 14, 2024 | 4.7777 | 6.3899 | 4.7522 | 6.1303 | 6.1303 | 1,411,088,104 |
| Mar 13, 2024 | 4.8073 | 4.8916 | 4.4890 | 4.7777 | 4.7777 | 133,052,934 |
| Mar 12, 2024 | 4.5413 | 4.8371 | 4.4110 | 4.8073 | 4.8073 | 158,335,012 |
| Mar 11, 2024 | 4.5701 | 4.8652 | 4.4418 | 4.5413 | 4.5413 | 156,781,087 |
| Mar 10, 2024 | 4.5382 | 4.6580 | 4.4851 | 4.5701 | 4.5701 | 98,953,883 |
| Mar 09, 2024 | 4.5445 | 4.6196 | 4.2626 | 4.5382 | 4.5382 | 116,006,676 |
| Mar 08, 2024 | 4.4326 | 4.6582 | 4.3176 | 4.5445 | 4.5445 | 152,757,687 |
| Mar 07, 2024 | 4.2141 | 4.5292 | 3.9819 | 4.4326 | 4.4326 | 153,148,609 |
| Mar 06, 2024 | 4.5256 | 4.8874 | 3.8713 | 4.2140 | 4.2140 | 389,409,525 |
| Mar 05, 2024 | 4.2220 | 4.9098 | 4.1591 | 4.5220 | 4.5220 | 390,855,896 |
| Mar 04, 2024 | 4.0770 | 4.3781 | 3.8222 | 4.2222 | 4.2222 | 202,249,015 |
| Mar 03, 2024 | 3.7822 | 4.1181 | 3.7805 | 4.0764 | 4.0764 | 147,002,120 |
| Mar 02, 2024 | 3.6747 | 3.7911 | 3.6537 | 3.7822 | 3.7822 | 106,781,876 |
| Mar 01, 2024 | 3.5391 | 3.8632 | 3.4888 | 3.6749 | 3.6749 | 146,082,907 |
| Feb 29, 2024 | 3.6496 | 3.7262 | 3.3244 | 3.5394 | 3.5394 | 152,158,969 |
| Feb 28, 2024 | 3.4329 | 3.7467 | 3.4001 | 3.6495 | 3.6495 | 158,067,625 |
| Feb 27, 2024 | 3.3168 | 3.4523 | 3.2646 | 3.4321 | 3.4321 | 78,168,506 |
| Feb 26, 2024 | 3.2722 | 3.3445 | 3.2057 | 3.3168 | 3.3168 | 55,583,577 |
| Feb 25, 2024 | 3.2001 | 3.3424 | 3.1533 | 3.2723 | 3.2723 | 61,524,042 |
| Feb 24, 2024 | 3.1447 | 3.2282 | 3.0743 | 3.2001 | 3.2001 | 67,178,522 |
| Feb 23, 2024 | 3.0525 | 3.2255 | 2.9878 | 3.1447 | 3.1447 | 52,889,476 |
| Feb 22, 2024 | 3.1756 | 3.1884 | 2.9594 | 3.0521 | 3.0521 | 53,165,383 |
| Feb 21, 2024 | 3.2233 | 3.2471 | 3.0597 | 3.1755 | 3.1755 | 65,145,624 |
| Feb 20, 2024 | 3.1339 | 3.2476 | 3.1339 | 3.2232 | 3.2232 | 53,818,373 |
| Feb 19, 2024 | 3.0911 | 3.1663 | 3.0578 | 3.1337 | 3.1337 | 43,110,096 |
| Feb 18, 2024 | 3.1279 | 3.1947 | 3.0042 | 3.0912 | 3.0912 | 51,188,134 |
| Feb 17, 2024 | 3.1346 | 3.1978 | 3.0727 | 3.1279 | 3.1279 | 57,727,029 |
| Feb 16, 2024 | 3.0699 | 3.1378 | 3.0627 | 3.1347 | 3.1347 | 62,572,706 |
| Feb 15, 2024 | 2.9767 | 3.1170 | 2.9564 | 3.0700 | 3.0700 | 51,621,041 |
| Feb 14, 2024 | 3.0076 | 3.0260 | 2.9269 | 2.9769 | 2.9769 | 53,370,672 |
| Feb 13, 2024 | 2.9283 | 3.0185 | 2.8589 | 3.0076 | 3.0076 | 47,719,758 |
| Feb 12, 2024 | 2.9645 | 2.9964 | 2.9211 | 2.9282 | 2.9282 | 35,661,994 |
| Feb 11, 2024 | 2.9866 | 3.0024 | 2.9191 | 2.9646 | 2.9646 | 38,341,598 |
| Feb 10, 2024 | 2.8939 | 2.9933 | 2.8673 | 2.9866 | 2.9866 | 55,579,932 |
| Feb 09, 2024 | 2.8376 | 2.8998 | 2.8177 | 2.8943 | 2.8943 | 41,551,683 |
| Feb 08, 2024 | 2.7980 | 2.8395 | 2.7511 | 2.8373 | 2.8373 | 34,345,468 |
| Feb 07, 2024 | 2.7529 | 2.8104 | 2.7373 | 2.7981 | 2.7981 | 30,854,732 |
| Feb 06, 2024 | 2.7404 | 2.7965 | 2.7024 | 2.7530 | 2.7530 | 29,925,138 |
| Feb 05, 2024 | 2.7964 | 2.8062 | 2.7396 | 2.7406 | 2.7406 | 27,401,846 |
| Feb 04, 2024 | 2.8211 | 2.8324 | 2.7838 | 2.7964 | 2.7964 | 34,091,749 |
| Feb 03, 2024 | 2.8434 | 2.8551 | 2.7936 | 2.8207 | 2.8207 | 46,702,639 |
| Feb 02, 2024 | 2.8425 | 2.8471 | 2.7825 | 2.8434 | 2.8434 | 34,851,873 |
| Feb 01, 2024 | 2.9418 | 2.9452 | 2.8160 | 2.8424 | 2.8424 | 45,141,713 |
| Jan 31, 2024 | 3.0153 | 3.0239 | 2.9363 | 2.9417 | 2.9417 | 42,032,650 |
| Jan 30, 2024 | 2.9588 | 3.0259 | 2.9190 | 3.0153 | 3.0153 | 41,918,282 |
| Jan 29, 2024 | 3.0356 | 3.0840 | 2.9396 | 2.9589 | 2.9589 | 35,231,954 |
| Jan 28, 2024 | 3.0092 | 3.0479 | 2.9660 | 3.0357 | 3.0357 | 38,062,833 |
| Jan 27, 2024 | 2.8871 | 3.0233 | 2.8614 | 3.0094 | 3.0094 | 41,009,978 |
| Jan 26, 2024 | 2.9456 | 2.9479 | 2.8468 | 2.8871 | 2.8871 | 36,927,044 |
| Jan 25, 2024 | 2.8757 | 2.9469 | 2.8386 | 2.9456 | 2.9456 | 41,838,873 |
| Jan 24, 2024 | 2.9552 | 3.0218 | 2.7425 | 2.8756 | 2.8756 | 63,557,515 |
| Jan 23, 2024 | 3.1680 | 3.1815 | 2.9519 | 2.9552 | 2.9552 | 54,516,395 |
| Jan 22, 2024 | 3.2125 | 3.2575 | 3.1713 | 3.1672 | 3.1672 | 41,253,862 |
| Jan 21, 2024 | 3.1540 | 3.2846 | 3.1372 | 3.2124 | 3.2124 | 76,829,151 |
| Jan 20, 2024 | 3.1116 | 3.2022 | 2.9956 | 3.1540 | 3.1540 | 63,830,078 |
| Jan 19, 2024 | 3.2807 | 3.2848 | 3.0894 | 3.1117 | 3.1117 | 53,142,878 |
| Jan 18, 2024 | 3.3338 | 3.3419 | 3.2353 | 3.2808 | 3.2808 | 46,121,987 |
| *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.