Canada markets closed

Galaxy Digital Holdings Ltd. (GLXY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.00+0.74 (+6.04%)
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202412.5413.0912.1913.0013.00645,700
Apr 25, 202411.8012.3911.7012.2612.26287,200
Apr 24, 202412.0412.3911.8712.2712.27675,000
Apr 23, 202411.6512.3811.6411.9711.97626,700
Apr 22, 202411.9312.0511.4911.8311.83483,400
Apr 19, 202411.2311.9511.1311.6011.60558,200
Apr 18, 202411.5311.7211.3211.4711.47549,900
Apr 17, 202411.9412.2811.5811.6111.61723,600
Apr 16, 202411.8012.1111.6111.7911.79630,400
Apr 15, 202412.8012.9211.9612.0112.01844,800
Apr 12, 202413.2513.5012.7513.0113.011,257,100
Apr 11, 202413.5413.8013.0713.5513.55733,700
Apr 10, 202413.3313.5712.7113.5313.531,063,200
Apr 09, 202414.4114.4112.9413.3613.364,391,200
Apr 08, 202415.0016.2915.0016.0516.051,479,000
Apr 05, 202414.4614.8314.1814.6514.65483,200
Apr 04, 202414.5915.2914.3014.5814.58859,100
Apr 03, 202413.5214.4213.4714.3914.39587,100
Apr 02, 202413.5013.7113.1513.5613.56737,700
Apr 01, 202414.5014.8613.8914.0914.09679,500
Mar 28, 202412.7914.7112.7914.4714.471,778,500
Mar 27, 202413.4313.4612.5212.7212.721,325,500
Mar 26, 202415.0015.0213.0813.4613.461,725,200
Mar 25, 202413.5814.3913.2814.3814.38943,600
Mar 22, 202413.1713.6513.0213.5013.50542,100
Mar 21, 202413.8013.9913.4313.4613.46789,700
Mar 20, 202412.7313.5812.2713.5513.55784,500
Mar 19, 202412.4312.6512.0512.5312.53596,800
Mar 18, 202413.2613.3512.4912.8012.80673,500
Mar 15, 202412.6313.7412.4813.3413.341,425,000
Mar 14, 202413.7613.7612.6513.1113.11727,500
Mar 13, 202412.9914.4012.9013.7613.76881,000
Mar 12, 202412.8413.3412.8013.1313.13823,500
Mar 11, 202413.6013.8812.7213.2113.211,197,900
Mar 08, 202413.1913.8113.1013.2913.29828,800
Mar 07, 202413.7113.7213.0113.3113.31833,900
Mar 06, 202414.0014.2813.6813.7913.79844,400
Mar 05, 202414.4014.5513.5913.6513.651,077,600
Mar 04, 202414.4614.9914.2514.4714.471,516,900
Mar 01, 202413.9914.3113.6713.9713.97924,900
Feb 29, 202414.9015.2513.6114.2714.271,955,200
Feb 28, 202414.5614.9414.0614.7914.792,260,000
Feb 27, 202414.4014.8913.9614.1614.161,445,700
Feb 26, 202412.6014.0612.4713.9813.981,606,500
Feb 23, 202412.5012.7312.0512.6612.66513,600
Feb 22, 202412.8013.3512.0512.6512.651,003,200
Feb 21, 202412.6012.9012.4512.8112.81419,200
Feb 20, 202413.2513.5012.6312.9212.92646,100
Feb 16, 202413.4413.6012.8513.2413.24846,500
Feb 15, 202413.2013.3412.6013.1113.111,141,300
Feb 14, 202412.6313.2012.4713.1413.141,463,400
Feb 13, 202411.6412.1011.3811.9911.991,009,900
Feb 12, 202411.8212.6511.6112.2012.201,456,000
Feb 09, 202411.6711.9211.3411.8111.811,320,300
Feb 08, 202410.0011.299.9411.1911.191,192,100
Feb 07, 20249.499.889.229.869.86471,000
Feb 06, 20249.239.669.239.629.62418,100
Feb 05, 20249.509.579.149.229.22510,100
Feb 02, 20249.959.979.539.579.57468,800
Feb 01, 20249.5710.099.2510.0410.04576,000
Jan 31, 20249.7810.359.549.629.621,113,100
Jan 30, 202410.1610.369.7410.0810.08712,800
Jan 29, 20249.7710.329.6010.1610.161,276,100
Jan 26, 20248.609.748.439.729.721,445,600
Jan 25, 20247.878.387.818.338.33712,400
Jan 24, 20248.178.287.747.807.80471,100
Jan 23, 20247.708.007.617.847.84693,800
Jan 22, 20248.328.507.927.987.98908,700
Jan 19, 20248.538.798.358.588.58726,800
Jan 18, 20249.219.428.558.578.57710,700
Jan 17, 20249.259.489.109.229.22735,800
Jan 16, 20249.639.749.209.329.321,050,900
Jan 15, 20249.7610.079.769.959.95218,800
Jan 12, 202410.3910.459.6310.0110.011,354,000
Jan 11, 202411.8012.409.9410.5910.592,277,400
Jan 10, 202410.0511.089.8010.9610.961,069,300
Jan 09, 202410.3610.6910.1210.2610.26812,100
Jan 08, 20249.9210.559.7010.5310.53903,400
Jan 05, 20249.609.969.399.769.76699,300
Jan 04, 20249.6910.219.649.739.73966,600
Jan 03, 20249.8910.309.509.559.551,254,700
Jan 02, 202411.3911.7610.3110.3610.36952,100
Dec 29, 202311.0611.3910.2610.3310.331,179,300
Dec 28, 202311.9411.9410.8610.8610.861,458,100
Dec 27, 202311.4512.3011.1212.1612.161,872,300
Dec 22, 202310.6511.5010.5811.3011.301,409,600
Dec 21, 202310.2710.7710.1010.7510.75868,700
Dec 20, 202310.0010.479.4810.0010.001,224,900
Dec 19, 20239.8010.099.359.709.70815,300
Dec 18, 20239.009.458.889.309.30688,000
Dec 15, 20239.359.518.898.998.991,757,400
Dec 14, 20239.529.779.379.509.50737,700
Dec 13, 20239.039.538.989.509.50598,500
Dec 12, 20239.059.388.999.119.11512,100
Dec 11, 20239.299.368.768.938.93721,000
Dec 08, 20239.409.809.409.749.74543,900
Dec 07, 20239.359.579.259.409.40557,000
Dec 06, 202310.1010.299.339.499.491,005,000
Dec 05, 202310.1510.6810.0110.1510.152,018,300
Dec 04, 20239.7510.279.4010.1510.151,835,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...