Galaxy Digital Holdings Ltd. (GLXY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 22, 2023 | 4.7100 | 4.7800 | 4.6700 | 4.6800 | 4.6800 | 362,522 |
| Sept 21, 2023 | 4.7400 | 4.8100 | 4.7000 | 4.7300 | 4.7300 | 157,800 |
| Sept 20, 2023 | 4.8000 | 4.8700 | 4.7500 | 4.7900 | 4.7900 | 131,800 |
| Sept 19, 2023 | 4.9500 | 4.9500 | 4.7800 | 4.8500 | 4.8500 | 250,100 |
| Sept 18, 2023 | 5.1300 | 5.3900 | 4.9100 | 4.9600 | 4.9600 | 383,800 |
| Sept 15, 2023 | 4.9000 | 5.1800 | 4.8200 | 5.1300 | 5.1300 | 741,600 |
| Sept 14, 2023 | 4.9600 | 5.0200 | 4.8350 | 4.9000 | 4.9000 | 192,100 |
| Sept 13, 2023 | 5.0200 | 5.0200 | 4.7800 | 4.7800 | 4.7800 | 172,700 |
| Sept 12, 2023 | 4.9100 | 5.1600 | 4.8800 | 4.9500 | 4.9500 | 306,200 |
| Sept 11, 2023 | 5.0800 | 5.0800 | 4.8100 | 4.8200 | 4.8200 | 248,900 |
| Sept 08, 2023 | 5.0200 | 5.0900 | 4.9600 | 5.0800 | 5.0800 | 146,900 |
| Sept 07, 2023 | 4.8700 | 5.1400 | 4.7700 | 5.0700 | 5.0700 | 340,100 |
| Sept 06, 2023 | 4.9100 | 5.0400 | 4.8700 | 4.8900 | 4.8900 | 205,200 |
| Sept 05, 2023 | 5.1400 | 5.1500 | 4.9100 | 4.9100 | 4.9100 | 183,900 |
| Sept 01, 2023 | 5.2200 | 5.2700 | 5.0100 | 5.0800 | 5.0800 | 381,800 |
| Aug 31, 2023 | 5.4200 | 5.4900 | 5.1100 | 5.1900 | 5.1900 | 285,000 |
| Aug 30, 2023 | 5.4400 | 5.5000 | 5.3300 | 5.4300 | 5.4300 | 366,800 |
| Aug 29, 2023 | 4.8100 | 5.5900 | 4.8100 | 5.5400 | 5.5400 | 939,400 |
| Aug 28, 2023 | 4.8200 | 4.9100 | 4.7800 | 4.8200 | 4.8200 | 172,500 |
| Aug 25, 2023 | 4.8900 | 4.9000 | 4.7300 | 4.8400 | 4.8400 | 300,500 |
| Aug 24, 2023 | 5.1000 | 5.1000 | 4.7800 | 4.9100 | 4.9100 | 294,800 |
| Aug 23, 2023 | 4.7900 | 5.0500 | 4.7900 | 4.9500 | 4.9500 | 155,300 |
| Aug 22, 2023 | 4.8500 | 4.9000 | 4.7400 | 4.8300 | 4.8300 | 223,800 |
| Aug 21, 2023 | 4.8600 | 4.8800 | 4.6800 | 4.8500 | 4.8500 | 363,200 |
| Aug 18, 2023 | 4.7500 | 4.9500 | 4.7100 | 4.9500 | 4.9500 | 276,000 |
| Aug 17, 2023 | 5.0700 | 5.1000 | 4.8500 | 4.8900 | 4.8900 | 423,300 |
| Aug 16, 2023 | 5.1000 | 5.2300 | 5.0500 | 5.1400 | 5.1400 | 277,200 |
| Aug 15, 2023 | 5.2100 | 5.3800 | 5.1800 | 5.1800 | 5.1800 | 284,600 |
| Aug 14, 2023 | 5.3000 | 5.3200 | 5.1200 | 5.2500 | 5.2500 | 351,500 |
| Aug 11, 2023 | 5.3500 | 5.5400 | 5.3300 | 5.3500 | 5.3500 | 211,400 |
| Aug 10, 2023 | 5.3400 | 5.7200 | 5.3400 | 5.3600 | 5.3600 | 641,100 |
| Aug 09, 2023 | 6.0000 | 6.0300 | 5.2000 | 5.3100 | 5.3100 | 852,500 |
| Aug 08, 2023 | 6.2100 | 6.3400 | 5.8400 | 5.9800 | 5.9800 | 841,000 |
| Aug 04, 2023 | 6.3300 | 6.4300 | 6.2200 | 6.2700 | 6.2700 | 373,200 |
| Aug 03, 2023 | 6.2500 | 6.4500 | 6.2300 | 6.3300 | 6.3300 | 185,000 |
| Aug 02, 2023 | 6.4400 | 6.5050 | 6.3000 | 6.3500 | 6.3500 | 325,500 |
| Aug 01, 2023 | 6.3800 | 6.5500 | 6.2500 | 6.4700 | 6.4700 | 376,000 |
| Jul 31, 2023 | 6.4600 | 6.5550 | 6.2500 | 6.4700 | 6.4700 | 354,100 |
| Jul 28, 2023 | 6.1900 | 6.3800 | 6.1350 | 6.3400 | 6.3400 | 253,100 |
| Jul 27, 2023 | 6.4400 | 6.5150 | 6.0450 | 6.1100 | 6.1100 | 562,200 |
| Jul 26, 2023 | 6.3800 | 6.4900 | 6.2500 | 6.4300 | 6.4300 | 397,800 |
| Jul 25, 2023 | 6.2900 | 6.4700 | 6.2900 | 6.3900 | 6.3900 | 344,500 |
| Jul 24, 2023 | 6.2600 | 6.3200 | 6.1800 | 6.2800 | 6.2800 | 181,300 |
| Jul 21, 2023 | 6.4000 | 6.4200 | 6.2650 | 6.3600 | 6.3600 | 212,300 |
| Jul 20, 2023 | 6.5000 | 6.5600 | 6.2450 | 6.3000 | 6.3000 | 413,600 |
| Jul 19, 2023 | 6.5000 | 6.5800 | 6.3700 | 6.4900 | 6.4900 | 331,100 |
| Jul 18, 2023 | 6.3800 | 6.5300 | 6.3400 | 6.4300 | 6.4300 | 372,200 |
| Jul 17, 2023 | 6.6800 | 6.7600 | 6.4700 | 6.5000 | 6.5000 | 603,000 |
| Jul 14, 2023 | 7.0000 | 7.1300 | 6.6800 | 6.7200 | 6.7200 | 1,351,900 |
| Jul 13, 2023 | 6.7400 | 7.0800 | 6.6300 | 7.0100 | 7.0100 | 1,509,400 |
| Jul 12, 2023 | 6.8000 | 7.0000 | 6.6000 | 6.6500 | 6.6500 | 859,200 |
| Jul 11, 2023 | 6.8400 | 6.9000 | 6.6500 | 6.7100 | 6.7100 | 726,000 |
| Jul 10, 2023 | 6.5900 | 6.8300 | 6.3900 | 6.8300 | 6.8300 | 747,000 |
| Jul 07, 2023 | 6.3500 | 6.7000 | 6.3500 | 6.5800 | 6.5800 | 770,000 |
| Jul 06, 2023 | 6.4900 | 6.4900 | 6.1200 | 6.3500 | 6.3500 | 696,800 |
| Jul 05, 2023 | 6.2500 | 6.4300 | 6.0200 | 6.4300 | 6.4300 | 1,078,600 |
| Jul 04, 2023 | 5.9800 | 6.5000 | 5.9300 | 6.3800 | 6.3800 | 941,200 |
| Jun 30, 2023 | 5.7500 | 5.8500 | 5.3500 | 5.7300 | 5.7300 | 1,064,500 |
| Jun 29, 2023 | 5.5500 | 5.6700 | 5.4500 | 5.6200 | 5.6200 | 867,800 |
| Jun 28, 2023 | 5.0900 | 5.5100 | 5.0900 | 5.4700 | 5.4700 | 1,101,500 |
| Jun 27, 2023 | 5.0000 | 5.2600 | 4.9700 | 5.2300 | 5.2300 | 754,300 |
| Jun 26, 2023 | 5.0400 | 5.3000 | 4.9200 | 4.9200 | 4.9200 | 751,000 |
| Jun 23, 2023 | 5.0500 | 5.2700 | 4.9000 | 5.1400 | 5.1400 | 1,066,900 |
| Jun 22, 2023 | 5.0400 | 5.1400 | 4.9100 | 5.0900 | 5.0900 | 1,020,200 |
| Jun 21, 2023 | 5.0200 | 5.3000 | 4.9000 | 5.0300 | 5.0300 | 1,536,000 |
| Jun 20, 2023 | 4.5000 | 4.9100 | 4.4300 | 4.8400 | 4.8400 | 1,270,700 |
| Jun 19, 2023 | 4.2400 | 4.6000 | 4.1900 | 4.5200 | 4.5200 | 869,800 |
| Jun 16, 2023 | 4.4300 | 4.4800 | 4.0700 | 4.1500 | 4.1500 | 1,735,000 |
| Jun 15, 2023 | 4.4000 | 4.5100 | 4.3400 | 4.4300 | 4.4300 | 691,100 |
| Jun 14, 2023 | 4.4200 | 4.5100 | 4.3100 | 4.5100 | 4.5100 | 408,300 |
| Jun 13, 2023 | 4.7200 | 4.7200 | 4.4300 | 4.4500 | 4.4500 | 509,300 |
| Jun 12, 2023 | 4.4700 | 4.5950 | 4.3200 | 4.5700 | 4.5700 | 571,300 |
| Jun 09, 2023 | 4.6800 | 4.7900 | 4.4450 | 4.4700 | 4.4700 | 520,900 |
| Jun 08, 2023 | 4.7000 | 4.9200 | 4.6150 | 4.6800 | 4.6800 | 434,400 |
| Jun 07, 2023 | 5.0200 | 5.0500 | 4.6600 | 4.7000 | 4.7000 | 881,900 |
| Jun 06, 2023 | 5.1100 | 5.1800 | 4.9250 | 5.0000 | 5.0000 | 814,600 |
| Jun 05, 2023 | 5.4900 | 5.5000 | 5.1500 | 5.2000 | 5.2000 | 623,800 |
| Jun 02, 2023 | 5.5800 | 5.6400 | 5.4600 | 5.5400 | 5.5400 | 372,400 |
| Jun 01, 2023 | 5.3900 | 5.5600 | 5.2200 | 5.4500 | 5.4500 | 509,500 |
| May 31, 2023 | 5.4700 | 5.4900 | 5.2100 | 5.4300 | 5.4300 | 428,100 |
| May 30, 2023 | 5.6700 | 5.7500 | 5.4800 | 5.5600 | 5.5600 | 374,800 |
| May 29, 2023 | 5.5500 | 5.6300 | 5.4500 | 5.6000 | 5.6000 | 225,100 |
| May 26, 2023 | 5.0600 | 5.2800 | 5.0300 | 5.2700 | 5.2700 | 313,700 |
| May 25, 2023 | 5.3200 | 5.3800 | 5.1000 | 5.1000 | 5.1000 | 213,500 |
| May 24, 2023 | 5.4600 | 5.4600 | 5.2200 | 5.2900 | 5.2900 | 389,100 |
| May 23, 2023 | 5.5300 | 5.7900 | 5.4600 | 5.5200 | 5.5200 | 515,300 |
| May 19, 2023 | 5.6600 | 5.7100 | 5.4600 | 5.5300 | 5.5300 | 430,700 |
| May 18, 2023 | 5.9200 | 5.9200 | 5.5950 | 5.6000 | 5.6000 | 468,800 |
| May 17, 2023 | 5.7700 | 5.9400 | 5.6700 | 5.9400 | 5.9400 | 820,800 |
| May 16, 2023 | 5.6900 | 5.7800 | 5.6000 | 5.7500 | 5.7500 | 725,500 |
| May 15, 2023 | 5.3000 | 6.1750 | 5.2900 | 5.8400 | 5.8400 | 1,698,900 |
| May 12, 2023 | 5.4200 | 5.4200 | 5.1600 | 5.2900 | 5.2900 | 513,700 |
| May 11, 2023 | 5.3500 | 5.5300 | 5.2100 | 5.4100 | 5.4100 | 752,000 |
| May 10, 2023 | 5.3800 | 5.7700 | 5.3300 | 5.3300 | 5.3300 | 1,201,800 |
| May 09, 2023 | 5.2000 | 5.3700 | 5.1300 | 5.3000 | 5.3000 | 531,700 |
| May 08, 2023 | 5.1500 | 5.3150 | 4.9300 | 5.2500 | 5.2500 | 537,600 |
| May 05, 2023 | 4.9100 | 5.3600 | 4.9100 | 5.2700 | 5.2700 | 649,200 |
| May 04, 2023 | 4.8600 | 5.0100 | 4.8300 | 4.8500 | 4.8500 | 349,400 |
| May 03, 2023 | 4.9200 | 5.0600 | 4.8200 | 4.8200 | 4.8200 | 434,700 |
| May 02, 2023 | 4.9600 | 5.0200 | 4.8650 | 4.9400 | 4.9400 | 297,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
