STOCKS TRADE MIXED WITH U.S. INFLATION DATA IN FOCUS

Apple stock rises on potential OpenAI deal; shares help lift Nasdaq

Galaxy Digital Holdings Ltd. (GLXY.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

12.55

-0.23

(-1.80%)

At close: 04:00PM EDT

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	13.01	13.31	12.53	12.55	12.55	311,240
May 10, 2024	13.71	13.71	12.71	12.78	12.78	493,100
May 09, 2024	12.94	13.50	12.91	13.37	13.37	243,000
May 08, 2024	13.39	13.39	12.85	13.17	13.17	515,200
May 07, 2024	13.84	13.98	13.52	13.59	13.59	432,800
May 06, 2024	13.30	13.99	13.30	13.84	13.84	644,000
May 03, 2024	13.25	13.39	13.02	13.23	13.23	646,100
May 02, 2024	12.25	13.02	12.20	12.96	12.96	470,800
May 01, 2024	11.70	12.61	11.57	12.29	12.29	786,100
Apr 30, 2024	12.63	12.79	11.80	12.10	12.10	1,422,700
Apr 29, 2024	12.81	13.39	12.79	13.09	13.09	588,600
Apr 26, 2024	12.54	13.09	12.19	13.00	13.00	645,400
Apr 25, 2024	11.80	12.39	11.70	12.26	12.26	287,200
Apr 24, 2024	12.04	12.39	11.87	12.27	12.27	675,000
Apr 23, 2024	11.65	12.38	11.64	11.97	11.97	626,700
Apr 22, 2024	11.93	12.05	11.49	11.83	11.83	483,400
Apr 19, 2024	11.23	11.95	11.13	11.60	11.60	558,200
Apr 18, 2024	11.53	11.72	11.32	11.47	11.47	549,900
Apr 17, 2024	11.94	12.28	11.58	11.61	11.61	723,600
Apr 16, 2024	11.80	12.11	11.61	11.79	11.79	630,400
Apr 15, 2024	12.80	12.92	11.96	12.01	12.01	844,800
Apr 12, 2024	13.25	13.50	12.75	13.01	13.01	1,257,100
Apr 11, 2024	13.54	13.80	13.07	13.55	13.55	733,700
Apr 10, 2024	13.33	13.57	12.71	13.53	13.53	1,063,200
Apr 09, 2024	14.41	14.41	12.94	13.36	13.36	4,391,200
Apr 08, 2024	15.00	16.29	15.00	16.05	16.05	1,479,000
Apr 05, 2024	14.46	14.83	14.18	14.65	14.65	483,200
Apr 04, 2024	14.59	15.29	14.30	14.58	14.58	859,100
Apr 03, 2024	13.52	14.42	13.47	14.39	14.39	587,100
Apr 02, 2024	13.50	13.71	13.15	13.56	13.56	737,700
Apr 01, 2024	14.50	14.86	13.89	14.09	14.09	679,500
Mar 28, 2024	12.79	14.71	12.79	14.47	14.47	1,778,500
Mar 27, 2024	13.43	13.46	12.52	12.72	12.72	1,325,500
Mar 26, 2024	15.00	15.02	13.08	13.46	13.46	1,725,200
Mar 25, 2024	13.58	14.39	13.28	14.38	14.38	943,600
Mar 22, 2024	13.17	13.65	13.02	13.50	13.50	542,100
Mar 21, 2024	13.80	13.99	13.43	13.46	13.46	789,700
Mar 20, 2024	12.73	13.58	12.27	13.55	13.55	784,500
Mar 19, 2024	12.43	12.65	12.05	12.53	12.53	596,800
Mar 18, 2024	13.26	13.35	12.49	12.80	12.80	673,500
Mar 15, 2024	12.63	13.74	12.48	13.34	13.34	1,425,000
Mar 14, 2024	13.76	13.76	12.65	13.11	13.11	727,500
Mar 13, 2024	12.99	14.40	12.90	13.76	13.76	881,000
Mar 12, 2024	12.84	13.34	12.80	13.13	13.13	823,500
Mar 11, 2024	13.60	13.88	12.72	13.21	13.21	1,197,900
Mar 08, 2024	13.19	13.81	13.10	13.29	13.29	828,800
Mar 07, 2024	13.71	13.72	13.01	13.31	13.31	833,900
Mar 06, 2024	14.00	14.28	13.68	13.79	13.79	844,400
Mar 05, 2024	14.40	14.55	13.59	13.65	13.65	1,077,600
Mar 04, 2024	14.46	14.99	14.25	14.47	14.47	1,516,900
Mar 01, 2024	13.99	14.31	13.67	13.97	13.97	924,900
Feb 29, 2024	14.90	15.25	13.61	14.27	14.27	1,955,200
Feb 28, 2024	14.56	14.94	14.06	14.79	14.79	2,260,000
Feb 27, 2024	14.40	14.89	13.96	14.16	14.16	1,445,700
Feb 26, 2024	12.60	14.06	12.47	13.98	13.98	1,606,500
Feb 23, 2024	12.50	12.73	12.05	12.66	12.66	513,600
Feb 22, 2024	12.80	13.35	12.05	12.65	12.65	1,003,200
Feb 21, 2024	12.60	12.90	12.45	12.81	12.81	419,200
Feb 20, 2024	13.25	13.50	12.63	12.92	12.92	646,100
Feb 16, 2024	13.44	13.60	12.85	13.24	13.24	846,500
Feb 15, 2024	13.20	13.34	12.60	13.11	13.11	1,141,300
Feb 14, 2024	12.63	13.20	12.47	13.14	13.14	1,463,400
Feb 13, 2024	11.64	12.10	11.38	11.99	11.99	1,009,900
Feb 12, 2024	11.82	12.65	11.61	12.20	12.20	1,456,000
Feb 09, 2024	11.67	11.92	11.34	11.81	11.81	1,320,300
Feb 08, 2024	10.00	11.29	9.94	11.19	11.19	1,192,100
Feb 07, 2024	9.49	9.88	9.22	9.86	9.86	471,000
Feb 06, 2024	9.23	9.66	9.23	9.62	9.62	418,100
Feb 05, 2024	9.50	9.57	9.14	9.22	9.22	510,100
Feb 02, 2024	9.95	9.97	9.53	9.57	9.57	468,800
Feb 01, 2024	9.57	10.09	9.25	10.04	10.04	576,000
Jan 31, 2024	9.78	10.35	9.54	9.62	9.62	1,113,100
Jan 30, 2024	10.16	10.36	9.74	10.08	10.08	712,800
Jan 29, 2024	9.77	10.32	9.60	10.16	10.16	1,276,100
Jan 26, 2024	8.60	9.74	8.43	9.72	9.72	1,445,600
Jan 25, 2024	7.87	8.38	7.81	8.33	8.33	712,400
Jan 24, 2024	8.17	8.28	7.74	7.80	7.80	471,100
Jan 23, 2024	7.70	8.00	7.61	7.84	7.84	693,800
Jan 22, 2024	8.32	8.50	7.92	7.98	7.98	908,700
Jan 19, 2024	8.53	8.79	8.35	8.58	8.58	726,800
Jan 18, 2024	9.21	9.42	8.55	8.57	8.57	710,700
Jan 17, 2024	9.25	9.48	9.10	9.22	9.22	735,800
Jan 16, 2024	9.63	9.74	9.20	9.32	9.32	1,050,900
Jan 15, 2024	9.76	10.07	9.76	9.95	9.95	218,800
Jan 12, 2024	10.39	10.45	9.63	10.01	10.01	1,354,000
Jan 11, 2024	11.80	12.40	9.94	10.59	10.59	2,277,400
Jan 10, 2024	10.05	11.08	9.80	10.96	10.96	1,069,300
Jan 09, 2024	10.36	10.69	10.12	10.26	10.26	812,100
Jan 08, 2024	9.92	10.55	9.70	10.53	10.53	903,400
Jan 05, 2024	9.60	9.96	9.39	9.76	9.76	699,300
Jan 04, 2024	9.69	10.21	9.64	9.73	9.73	966,600
Jan 03, 2024	9.89	10.30	9.50	9.55	9.55	1,254,700
Jan 02, 2024	11.39	11.76	10.31	10.36	10.36	952,100
Dec 29, 2023	11.06	11.39	10.26	10.33	10.33	1,179,300
Dec 28, 2023	11.94	11.94	10.86	10.86	10.86	1,458,100
Dec 27, 2023	11.45	12.30	11.12	12.16	12.16	1,872,300
Dec 22, 2023	10.65	11.50	10.58	11.30	11.30	1,409,600
Dec 21, 2023	10.27	10.77	10.10	10.75	10.75	868,700
Dec 20, 2023	10.00	10.47	9.48	10.00	10.00	1,224,900
Dec 19, 2023	9.80	10.09	9.35	9.70	9.70	815,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.17-49.76(-0.22%)

S&P 5005,221.42-1.26(-0.02%)

DOW39,431.64-81.20(-0.21%)

CAD/USD0.7315-0.0002(-0.02%)

CRUDE OIL79.22+0.96(+1.23%)

Bitcoin CAD86,253.90+2,344.91(+2.79%)

STOCKS TRADE MIXED WITH U.S. INFLATION DATA IN FOCUS

Galaxy Digital Holdings Ltd. (GLXY.TO)

S&P/TSX
22,259.17
-49.76(-0.22%)

S&P 500
5,221.42
-1.26(-0.02%)

DOW
39,431.64
-81.20(-0.21%)

CAD/USD
0.7315
-0.0002(-0.02%)

CRUDE OIL
79.22
+0.96(+1.23%)

Bitcoin CAD
86,253.90
+2,344.91(+2.79%)