Ethereum CAD (ETH-CAD)
CCC - CoinMarketCap. Currency in CAD
Add to watchlist
As of 10:44AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4,222.24 | 4,291.57 | 3,972.71 | 4,255.50 | 4,255.50 | 28,496,728,064 |
| 18 Apr 2024 | 4,263.21 | 4,317.36 | 4,032.79 | 4,110.48 | 4,110.48 | 24,392,290,571 |
| 17 Apr 2024 | 4,275.62 | 4,314.07 | 4,137.14 | 4,263.21 | 4,263.21 | 26,867,030,526 |
| 16 Apr 2024 | 4,343.62 | 4,503.81 | 4,173.64 | 4,276.25 | 4,276.25 | 30,229,686,214 |
| 15 Apr 2024 | 4,140.59 | 4,368.80 | 4,015.05 | 4,343.77 | 4,343.77 | 35,067,675,433 |
| 14 Apr 2024 | 4,467.64 | 4,545.78 | 3,943.09 | 4,139.70 | 4,139.70 | 41,233,626,822 |
| 13 Apr 2024 | 4,798.27 | 4,869.54 | 4,275.85 | 4,467.77 | 4,467.77 | 30,452,773,544 |
| 12 Apr 2024 | 4,850.54 | 4,948.97 | 4,766.35 | 4,798.16 | 4,798.16 | 19,268,938,005 |
| 11 Apr 2024 | 4,757.71 | 4,873.97 | 4,631.16 | 4,850.93 | 4,850.93 | 23,096,319,792 |
| 10 Apr 2024 | 5,014.93 | 5,057.04 | 4,693.40 | 4,757.72 | 4,757.72 | 24,811,959,614 |
| 09 Apr 2024 | 4,698.33 | 5,058.71 | 4,633.61 | 5,014.86 | 5,014.86 | 25,859,639,464 |
| 08 Apr 2024 | 4,558.54 | 4,703.74 | 4,547.54 | 4,698.32 | 4,698.32 | 13,510,826,249 |
| 07 Apr 2024 | 4,510.17 | 4,617.50 | 4,497.07 | 4,558.50 | 4,558.50 | 12,172,911,365 |
| 06 Apr 2024 | 4,510.24 | 4,546.43 | 4,357.84 | 4,510.20 | 4,510.20 | 20,675,672,875 |
| 05 Apr 2024 | 4,478.65 | 4,651.69 | 4,396.15 | 4,510.29 | 4,510.29 | 19,607,089,484 |
| 04 Apr 2024 | 4,445.61 | 4,555.73 | 4,349.58 | 4,478.58 | 4,478.58 | 21,653,798,046 |
| 03 Apr 2024 | 4,757.38 | 4,761.03 | 4,364.49 | 4,445.49 | 4,445.49 | 29,946,273,445 |
| 02 Apr 2024 | 4,932.74 | 4,933.16 | 4,643.31 | 4,757.67 | 4,757.67 | 21,720,976,714 |
| 01 Apr 2024 | 4,739.07 | 4,951.03 | 4,738.11 | 4,932.79 | 4,932.79 | 14,198,401,657 |
| 31 Mar 2024 | 4,744.30 | 4,817.60 | 4,714.68 | 4,739.06 | 4,739.06 | 12,684,159,771 |
| 30 Mar 2024 | 4,820.74 | 4,851.79 | 4,707.35 | 4,744.27 | 4,744.27 | 17,174,224,253 |
| 29 Mar 2024 | 4,755.30 | 4,892.67 | 4,704.06 | 4,821.12 | 4,821.12 | 22,228,215,989 |
| 28 Mar 2024 | 4,872.38 | 4,985.02 | 4,697.71 | 4,755.16 | 4,755.16 | 25,477,431,068 |
| 27 Mar 2024 | 4,878.74 | 4,994.73 | 4,813.24 | 4,872.64 | 4,872.64 | 25,134,687,001 |
| 26 Mar 2024 | 4,702.85 | 4,968.04 | 4,658.19 | 4,878.47 | 4,878.47 | 25,274,729,910 |
| 25 Mar 2024 | 4,546.37 | 4,721.91 | 4,498.16 | 4,702.51 | 4,702.51 | 16,547,865,693 |
| 24 Mar 2024 | 4,544.91 | 4,678.67 | 4,459.78 | 4,546.28 | 4,546.28 | 18,043,074,525 |
| 23 Mar 2024 | 4,725.24 | 4,802.67 | 4,438.03 | 4,542.32 | 4,542.32 | 28,034,401,296 |
| 22 Mar 2024 | 4,734.75 | 4,841.87 | 4,617.17 | 4,725.37 | 4,725.37 | 30,050,956,113 |
| 21 Mar 2024 | 4,287.68 | 4,763.36 | 4,154.29 | 4,733.91 | 4,733.91 | 49,321,637,171 |
| 20 Mar 2024 | 4,762.28 | 4,800.76 | 4,273.94 | 4,286.62 | 4,286.62 | 46,383,379,221 |
| 19 Mar 2024 | 4,933.99 | 4,934.26 | 4,680.76 | 4,761.79 | 4,761.79 | 28,644,228,995 |
| 18 Mar 2024 | 4,766.48 | 4,978.84 | 4,619.20 | 4,934.15 | 4,934.15 | 27,009,778,095 |
| 17 Mar 2024 | 5,054.76 | 5,115.36 | 4,692.14 | 4,766.25 | 4,766.25 | 27,329,395,083 |
| 16 Mar 2024 | 5,256.25 | 5,319.94 | 4,838.00 | 5,053.57 | 5,053.57 | 45,330,691,808 |
| 15 Mar 2024 | 5,394.04 | 5,403.07 | 5,038.22 | 5,256.63 | 5,256.63 | 34,431,281,454 |
| 14 Mar 2024 | 5,370.75 | 5,507.73 | 5,304.66 | 5,394.99 | 5,394.99 | 29,662,508,540 |
| 13 Mar 2024 | 5,480.88 | 5,515.25 | 5,173.19 | 5,370.76 | 5,370.76 | 36,320,334,116 |
| 12 Mar 2024 | 5,232.36 | 5,513.05 | 5,048.11 | 5,480.55 | 5,480.55 | 38,823,640,294 |
| 11 Mar 2024 | 5,296.82 | 5,368.69 | 5,127.28 | 5,232.30 | 5,232.30 | 21,278,560,966 |
| 10 Mar 2024 | 5,264.68 | 5,343.90 | 5,249.56 | 5,296.58 | 5,296.58 | 16,133,740,318 |
| 09 Mar 2024 | 5,212.93 | 5,383.36 | 5,154.99 | 5,264.60 | 5,264.60 | 35,352,166,560 |
| 08 Mar 2024 | 5,159.70 | 5,302.46 | 5,052.09 | 5,212.28 | 5,212.28 | 30,212,359,637 |
| 07 Mar 2024 | 4,830.17 | 5,296.16 | 4,757.66 | 5,160.93 | 5,160.93 | 47,212,692,580 |
| 06 Mar 2024 | 4,930.79 | 5,191.95 | 4,382.85 | 4,831.39 | 4,831.39 | 64,836,299,806 |
| 05 Mar 2024 | 4,728.57 | 4,941.93 | 4,668.31 | 4,928.76 | 4,928.76 | 36,347,591,474 |
| 04 Mar 2024 | 4,647.75 | 4,732.12 | 4,579.97 | 4,730.81 | 4,730.81 | 18,488,723,865 |
| 03 Mar 2024 | 4,665.79 | 4,697.82 | 4,615.19 | 4,646.63 | 4,646.63 | 16,327,250,907 |
| 02 Mar 2024 | 4,534.56 | 4,681.93 | 4,535.23 | 4,664.29 | 4,664.29 | 22,920,646,482 |
| 01 Mar 2024 | 4,598.61 | 4,781.90 | 4,486.57 | 4,534.50 | 4,534.50 | 38,628,508,676 |
| 29 Feb 2024 | 4,389.54 | 4,729.78 | 4,344.79 | 4,597.12 | 4,597.12 | 44,652,565,890 |
| 28 Feb 2024 | 4,291.42 | 4,434.62 | 4,279.47 | 4,390.39 | 4,390.39 | 28,538,803,137 |
| 27 Feb 2024 | 4,205.34 | 4,320.13 | 4,108.10 | 4,292.21 | 4,292.21 | 23,634,160,173 |
| 26 Feb 2024 | 4,035.66 | 4,208.45 | 4,024.90 | 4,205.57 | 4,205.57 | 19,753,690,622 |
| 25 Feb 2024 | 3,940.71 | 4,050.26 | 3,921.47 | 4,035.68 | 4,035.68 | 14,432,832,657 |
| 24 Feb 2024 | 4,004.62 | 4,035.81 | 3,928.53 | 3,940.29 | 3,940.29 | 17,293,357,361 |
| 23 Feb 2024 | 4,007.57 | 4,086.93 | 3,920.96 | 4,005.79 | 4,005.79 | 24,348,735,694 |
| 22 Feb 2024 | 4,078.33 | 4,080.43 | 3,889.08 | 4,008.59 | 4,008.59 | 25,502,290,910 |
| 21 Feb 2024 | 3,974.46 | 4,100.09 | 3,885.92 | 4,075.43 | 4,075.43 | 27,509,733,672 |
| 20 Feb 2024 | 3,883.49 | 4,024.72 | 3,855.28 | 3,973.74 | 3,973.74 | 20,469,744,401 |
| 19 Feb 2024 | 3,758.97 | 3,901.35 | 3,733.61 | 3,880.39 | 3,880.39 | 31,479,595,570 |
| 18 Feb 2024 | 3,781.93 | 3,783.81 | 3,674.90 | 3,758.92 | 3,758.92 | 24,188,825,913 |
| 17 Feb 2024 | 3,804.81 | 3,853.10 | 3,723.60 | 3,781.87 | 3,781.87 | 23,008,188,421 |
| 16 Feb 2024 | 3,760.53 | 3,864.44 | 3,743.83 | 3,803.32 | 3,803.32 | 31,960,972,048 |
| 15 Feb 2024 | 3,583.77 | 3,774.25 | 3,555.36 | 3,760.94 | 3,760.94 | 29,039,293,780 |
| 14 Feb 2024 | 3,578.76 | 3,612.89 | 3,525.05 | 3,584.45 | 3,584.45 | 24,787,162,141 |
| 13 Feb 2024 | 3,374.76 | 3,584.12 | 3,330.65 | 3,576.78 | 3,576.78 | 17,523,458,107 |
| 12 Feb 2024 | 3,373.65 | 3,422.95 | 3,365.67 | 3,374.75 | 3,374.75 | 9,888,114,444 |
| 11 Feb 2024 | 3,355.47 | 3,394.68 | 3,339.56 | 3,373.78 | 3,373.78 | 8,733,054,005 |
| 10 Feb 2024 | 3,257.09 | 3,395.46 | 3,256.34 | 3,355.29 | 3,355.29 | 18,390,494,956 |
| 09 Feb 2024 | 3,263.58 | 3,313.03 | 3,248.12 | 3,257.27 | 3,257.27 | 13,382,017,227 |
| 08 Feb 2024 | 3,200.24 | 3,289.23 | 3,173.69 | 3,263.13 | 3,263.13 | 13,006,278,090 |
| 07 Feb 2024 | 3,113.66 | 3,223.22 | 3,110.33 | 3,200.16 | 3,200.16 | 12,843,912,552 |
| 06 Feb 2024 | 3,083.74 | 3,153.14 | 3,061.03 | 3,113.57 | 3,113.57 | 9,855,915,507 |
| 05 Feb 2024 | 3,094.13 | 3,111.51 | 3,059.31 | 3,084.20 | 3,084.20 | 7,325,550,357 |
| 04 Feb 2024 | 3,110.12 | 3,136.22 | 3,090.66 | 3,094.03 | 3,094.03 | 6,263,080,931 |
| 03 Feb 2024 | 3,083.52 | 3,107.53 | 3,067.86 | 3,110.20 | 3,110.20 | 9,683,687,123 |
| 02 Feb 2024 | 3,065.48 | 3,088.29 | 3,013.00 | 3,083.68 | 3,083.68 | 11,906,782,474 |
| 01 Feb 2024 | 3,140.80 | 3,148.91 | 3,042.42 | 3,065.98 | 3,065.98 | 14,517,462,247 |
| 31 Jan 2024 | 3,108.13 | 3,200.73 | 3,087.65 | 3,142.06 | 3,142.06 | 13,634,291,770 |
| 30 Jan 2024 | 3,037.02 | 3,113.13 | 3,010.73 | 3,107.63 | 3,107.63 | 12,001,275,132 |
| 29 Jan 2024 | 3,053.33 | 3,105.43 | 3,017.82 | 3,037.31 | 3,037.31 | 9,817,823,377 |
| 28 Jan 2024 | 3,051.47 | 3,072.65 | 3,032.05 | 3,052.91 | 3,052.91 | 6,925,089,946 |
| 27 Jan 2024 | 2,989.20 | 3,068.58 | 2,958.99 | 3,051.31 | 3,051.31 | 13,425,012,032 |
| 26 Jan 2024 | 3,021.68 | 3,025.84 | 2,934.49 | 2,989.56 | 2,989.56 | 12,539,801,095 |
| 25 Jan 2024 | 3,016.67 | 3,042.27 | 2,972.21 | 3,021.13 | 3,021.13 | 13,708,276,949 |
| 24 Jan 2024 | 3,114.80 | 3,162.23 | 2,921.48 | 3,015.24 | 3,015.24 | 21,775,911,365 |
| 23 Jan 2024 | 3,297.67 | 3,306.89 | 3,104.57 | 3,114.64 | 3,114.64 | 18,767,086,105 |
| 22 Jan 2024 | 3,325.21 | 3,338.63 | 3,294.17 | 3,296.23 | 3,296.23 | 6,150,055,345 |
| 21 Jan 2024 | 3,352.21 | 3,352.21 | 3,306.76 | 3,324.93 | 3,324.93 | 7,132,728,252 |
| 20 Jan 2024 | 3,329.16 | 3,360.79 | 3,254.09 | 3,351.74 | 3,351.74 | 15,355,496,541 |
| 19 Jan 2024 | 3,414.12 | 3,438.02 | 3,275.61 | 3,326.91 | 3,326.91 | 16,047,842,368 |
| 18 Jan 2024 | 3,489.98 | 3,497.13 | 3,388.10 | 3,413.82 | 3,413.82 | 14,097,514,061 |
| 17 Jan 2024 | 3,373.37 | 3,527.32 | 3,370.88 | 3,490.85 | 3,490.85 | 14,924,636,027 |
| 16 Jan 2024 | 3,313.80 | 3,427.09 | 3,312.66 | 3,374.36 | 3,374.36 | 13,034,105,989 |
| 15 Jan 2024 | 3,459.29 | 3,459.74 | 3,312.65 | 3,314.57 | 3,314.57 | 12,610,193,323 |
| 14 Jan 2024 | 3,385.40 | 3,474.16 | 3,352.74 | 3,457.41 | 3,457.41 | 16,438,087,687 |
| 13 Jan 2024 | 3,504.18 | 3,619.50 | 3,302.19 | 3,387.45 | 3,387.45 | 31,699,648,714 |
| 12 Jan 2024 | 3,457.68 | 3,608.57 | 3,432.50 | 3,504.78 | 3,504.78 | 30,203,309,929 |
| 11 Jan 2024 | 3,139.87 | 3,515.16 | 3,135.88 | 3,454.91 | 3,454.91 | 38,858,940,321 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.