Canada markets closed

Galaxy Digital Holdings Ltd. (GLXY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.97-0.30 (-2.10%)
At close: 04:00PM EST
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 01, 20238.289.118.189.079.071,209,800
Nov 30, 20238.478.518.268.288.28532,700
Nov 29, 20238.288.488.158.478.47777,200
Nov 28, 20238.048.317.838.248.24791,900
Nov 27, 20237.728.007.647.817.81610,000
Nov 24, 20237.518.257.518.098.09678,400
Nov 23, 20237.597.597.427.487.48168,400
Nov 22, 20237.507.717.237.447.441,126,100
Nov 21, 20238.148.147.697.707.70652,400
Nov 20, 20238.128.267.948.218.21571,400
Nov 17, 20238.108.137.717.947.94536,900
Nov 16, 20237.988.067.517.907.90840,600
Nov 15, 20237.338.137.268.108.101,107,700
Nov 14, 20237.227.546.997.207.20669,200
Nov 13, 20237.357.386.957.257.251,213,600
Nov 10, 20238.128.337.357.437.431,836,900
Nov 09, 20237.758.607.718.068.061,242,000
Nov 08, 20237.597.647.327.637.63614,600
Nov 07, 20237.177.667.087.627.62475,400
Nov 06, 20237.447.477.157.287.28474,400
Nov 03, 20236.857.486.807.447.441,035,800
Nov 02, 20237.167.166.837.027.02740,900
Nov 01, 20236.356.936.296.896.89749,900
Oct 31, 20236.866.866.016.306.302,363,900
Oct 30, 20236.806.996.446.836.831,002,200
Oct 27, 20236.036.665.976.336.331,112,900
Oct 26, 20236.006.135.826.006.00590,300
Oct 25, 20236.006.185.806.066.06924,900
Oct 24, 20235.506.085.505.935.931,499,100
Oct 23, 20234.955.264.855.225.22698,600
Oct 20, 20234.834.954.734.844.84415,600
Oct 19, 20234.704.804.674.694.69233,600
Oct 18, 20234.884.894.704.714.71317,000
Oct 17, 20234.895.024.824.914.91270,200
Oct 16, 20234.945.404.865.005.00538,700
Oct 13, 20234.784.804.744.764.76143,100
Oct 12, 20234.684.814.684.794.79175,700
Oct 11, 20234.774.834.614.744.74362,600
Oct 10, 20234.884.984.784.784.78166,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...