Canada markets closed

Galaxy Digital Holdings Ltd. (GLXY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.8900+0.1700 (+3.60%)
At close: 04:00PM EDT
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20234.74004.89004.70504.89004.8900190,894
Oct 03, 20234.92004.98004.70004.72004.7200212,300
Oct 02, 20235.15005.26004.88004.99004.9900438,000
Sept 29, 20235.01005.29004.99004.99004.9900547,100
Sept 28, 20234.79005.13004.75004.90004.9000356,400
Sept 27, 20234.70004.81004.66504.79004.7900235,900
Sept 26, 20234.70004.80004.43004.55004.5500588,100
Sept 25, 20234.66004.78004.61004.77004.7700175,400
Sept 22, 20234.71004.78004.67004.68004.6800362,500
Sept 21, 20234.74004.81004.70004.73004.7300157,800
Sept 20, 20234.80004.87004.75004.79004.7900131,800
Sept 19, 20234.95004.95004.78004.85004.8500250,100
Sept 18, 20235.13005.39004.91004.96004.9600383,800
Sept 15, 20234.90005.18004.82005.13005.1300741,600
Sept 14, 20234.96005.02004.83504.90004.9000192,100
Sept 13, 20235.02005.02004.78004.78004.7800172,700
Sept 12, 20234.91005.16004.88004.95004.9500306,200
Sept 11, 20235.08005.08004.81004.82004.8200248,900
Sept 08, 20235.02005.09004.96005.08005.0800146,900
Sept 07, 20234.87005.14004.77005.07005.0700340,100
Sept 06, 20234.91005.04004.87004.89004.8900205,200
Sept 05, 20235.14005.15004.91004.91004.9100183,900
Sept 01, 20235.22005.27005.01005.08005.0800381,800
Aug 31, 20235.42005.49005.11005.19005.1900285,000
Aug 30, 20235.44005.50005.33005.43005.4300366,800
Aug 29, 20234.81005.59004.81005.54005.5400939,400
Aug 28, 20234.82004.91004.78004.82004.8200172,500
Aug 25, 20234.89004.90004.73004.84004.8400300,500
Aug 24, 20235.10005.10004.78004.91004.9100294,800
Aug 23, 20234.79005.05004.79004.95004.9500155,300
Aug 22, 20234.85004.90004.74004.83004.8300223,800
Aug 21, 20234.86004.88004.68004.85004.8500363,200
Aug 18, 20234.75004.95004.71004.95004.9500276,000
Aug 17, 20235.07005.10004.85004.89004.8900423,300
Aug 16, 20235.10005.23005.05005.14005.1400277,200
Aug 15, 20235.21005.38005.18005.18005.1800284,600
Aug 14, 20235.30005.32005.12005.25005.2500351,500
Aug 11, 20235.35005.54005.33005.35005.3500211,400
Aug 10, 20235.34005.72005.34005.36005.3600641,100
Aug 09, 20236.00006.03005.20005.31005.3100852,500
Aug 08, 20236.21006.34005.84005.98005.9800841,000
Aug 04, 20236.33006.43006.22006.27006.2700373,200
Aug 03, 20236.25006.45006.23006.33006.3300185,000
Aug 02, 20236.44006.50506.30006.35006.3500325,500
Aug 01, 20236.38006.55006.25006.47006.4700376,000
Jul 31, 20236.46006.55506.25006.47006.4700354,100
Jul 28, 20236.19006.38006.13506.34006.3400253,100
Jul 27, 20236.44006.51506.04506.11006.1100562,200
Jul 26, 20236.38006.49006.25006.43006.4300397,800
Jul 25, 20236.29006.47006.29006.39006.3900344,500
Jul 24, 20236.26006.32006.18006.28006.2800181,300
Jul 21, 20236.40006.42006.26506.36006.3600212,300
Jul 20, 20236.50006.56006.24506.30006.3000413,600
Jul 19, 20236.50006.58006.37006.49006.4900331,100
Jul 18, 20236.38006.53006.34006.43006.4300372,200
Jul 17, 20236.68006.76006.47006.50006.5000603,000
Jul 14, 20237.00007.13006.68006.72006.72001,351,900
Jul 13, 20236.74007.08006.63007.01007.01001,509,400
Jul 12, 20236.80007.00006.60006.65006.6500859,200
Jul 11, 20236.84006.90006.65006.71006.7100726,000
Jul 10, 20236.59006.83006.39006.83006.8300747,000
Jul 07, 20236.35006.70006.35006.58006.5800770,000
Jul 06, 20236.49006.49006.12006.35006.3500696,800
Jul 05, 20236.25006.43006.02006.43006.43001,078,600
Jul 04, 20235.98006.50005.93006.38006.3800941,200
Jun 30, 20235.75005.85005.35005.73005.73001,064,500
Jun 29, 20235.55005.67005.45005.62005.6200867,800
Jun 28, 20235.09005.51005.09005.47005.47001,101,500
Jun 27, 20235.00005.26004.97005.23005.2300754,300
Jun 26, 20235.04005.30004.92004.92004.9200751,000
Jun 23, 20235.05005.27004.90005.14005.14001,066,900
Jun 22, 20235.04005.14004.91005.09005.09001,020,200
Jun 21, 20235.02005.30004.90005.03005.03001,536,000
Jun 20, 20234.50004.91004.43004.84004.84001,270,700
Jun 19, 20234.24004.60004.19004.52004.5200869,800
Jun 16, 20234.43004.48004.07004.15004.15001,735,000
Jun 15, 20234.40004.51004.34004.43004.4300691,100
Jun 14, 20234.42004.51004.31004.51004.5100408,300
Jun 13, 20234.72004.72004.43004.45004.4500509,300
Jun 12, 20234.47004.59504.32004.57004.5700571,300
Jun 09, 20234.68004.79004.44504.47004.4700520,900
Jun 08, 20234.70004.92004.61504.68004.6800434,400
Jun 07, 20235.02005.05004.66004.70004.7000881,900
Jun 06, 20235.11005.18004.92505.00005.0000814,600
Jun 05, 20235.49005.50005.15005.20005.2000623,800
Jun 02, 20235.58005.64005.46005.54005.5400372,400
Jun 01, 20235.39005.56005.22005.45005.4500509,500
May 31, 20235.47005.49005.21005.43005.4300428,100
May 30, 20235.67005.75005.48005.56005.5600374,800
May 29, 20235.55005.63005.45005.60005.6000225,100
May 26, 20235.06005.28005.03005.27005.2700313,700
May 25, 20235.32005.38005.10005.10005.1000213,500
May 24, 20235.46005.46005.22005.29005.2900389,100
May 23, 20235.53005.79005.46005.52005.5200515,300
May 19, 20235.66005.71005.46005.53005.5300430,700
May 18, 20235.92005.92005.59505.60005.6000468,800
May 17, 20235.77005.94005.67005.94005.9400820,800
May 16, 20235.69005.78005.60005.75005.7500725,500
May 15, 20235.30006.17505.29005.84005.84001,698,900
May 12, 20235.42005.42005.16005.29005.2900513,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...