Canada markets closed

Galaxy Digital Holdings Ltd. (GLXY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.86+0.62 (+9.94%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20226.316.936.316.866.86977,800
Jun 23, 20226.146.386.016.246.24786,000
Jun 22, 20226.266.715.975.975.97773,100
Jun 21, 20226.737.276.396.436.431,147,700
Jun 20, 20226.096.955.956.506.50748,600
Jun 17, 20226.066.465.885.955.952,049,800
Jun 16, 20225.826.265.506.016.011,331,900
Jun 15, 20225.686.375.606.226.221,641,300
Jun 14, 20225.705.905.415.565.561,625,500
Jun 13, 20226.006.255.235.715.712,651,700
Jun 10, 20227.247.587.147.297.29763,700
Jun 09, 20227.407.737.337.447.44569,200
Jun 08, 20227.307.757.157.457.45767,400
Jun 07, 20227.157.556.957.257.25805,100
Jun 06, 20227.468.017.357.477.471,000,100
Jun 03, 20227.197.506.927.087.081,101,000
Jun 02, 20227.207.727.107.387.38729,600
Jun 01, 20228.368.367.077.077.071,310,900
May 31, 20228.758.847.848.138.131,673,300
May 30, 20227.388.807.298.658.651,165,200
May 27, 20227.968.096.906.906.902,125,000
May 26, 20228.108.447.737.817.811,306,100
May 25, 20227.678.497.588.458.45723,000
May 24, 20227.688.207.207.717.711,282,200
May 20, 20228.418.527.337.857.851,853,700
May 19, 20228.018.657.858.168.16799,900
May 18, 20228.308.447.928.118.111,265,900
May 17, 20229.259.458.368.468.461,465,900
May 16, 20228.419.308.228.578.571,338,100
May 13, 20229.009.378.468.768.762,112,100
May 12, 20227.458.306.067.727.723,281,700
May 11, 20229.129.838.018.158.152,319,200
May 10, 202210.6411.789.9010.5210.521,908,500
May 09, 202212.7512.909.859.979.972,320,900
May 06, 202213.9014.5413.3113.5313.53755,800
May 05, 202214.6314.9713.7314.0714.07687,500
May 04, 202214.4515.2013.4815.2015.20708,300
May 03, 202214.4314.6413.9114.1014.10387,100
May 02, 202214.1114.5113.8414.3914.39628,600
Apr 29, 202215.0915.5513.9214.0514.05625,200
Apr 28, 202215.2515.3614.2015.3415.34484,600
Apr 27, 202214.0615.1514.0614.8614.86927,500
Apr 26, 202215.6015.6014.0014.3114.31831,400
Apr 25, 202214.7015.8414.6015.8315.83518,000
Apr 22, 202216.0416.0414.7715.1415.14972,000
Apr 21, 202216.8217.4015.9416.1316.13493,800
Apr 20, 202217.3817.3815.9116.2816.28437,100
Apr 19, 202216.6217.5516.3116.9216.92411,400
Apr 18, 202216.0116.6915.7016.3916.39271,900
Apr 14, 202216.8816.9715.7516.1916.19756,200
Apr 13, 202216.2917.4316.2016.7616.76503,100
Apr 12, 202217.1717.2415.7916.2616.26523,500
Apr 11, 202216.6017.4416.5516.6716.67496,900
Apr 08, 202217.9118.8517.4717.7817.78612,100
Apr 07, 202218.2918.7217.3618.1418.14489,000
Apr 06, 202219.0119.3017.8018.6018.60852,000
Apr 05, 202221.0021.0019.1919.7519.75709,500
Apr 04, 202220.6421.3719.8820.9920.99561,700
Apr 01, 202220.8021.7319.7020.4020.401,305,100
Mar 31, 202223.8124.5820.8421.3021.301,369,700
Mar 30, 202224.8925.4224.0324.8224.82723,700
Mar 29, 202226.6927.4925.3025.7625.76805,300
Mar 28, 202224.8526.7524.7526.6526.651,196,600
Mar 25, 202225.0025.1122.8123.8323.83884,400
Mar 24, 202222.4424.4522.0723.8523.851,255,500
Mar 23, 202222.2022.8221.5922.2522.25725,900
Mar 22, 202219.6822.9519.4922.5522.551,423,200
Mar 21, 202219.0219.6218.0118.8018.80808,700
Mar 18, 202216.0020.2615.8719.9819.981,922,100
Mar 17, 202215.5816.2315.3216.1816.18589,800
Mar 16, 202215.1015.6614.4515.5815.58754,100
Mar 15, 202214.1214.7013.8014.4514.45567,000
Mar 14, 202215.0015.2514.0714.5314.53409,700
Mar 11, 202216.1416.2814.9014.9014.90347,300
Mar 10, 202215.5116.3315.0016.2516.25371,400
Mar 09, 202216.0017.1015.9316.2416.24692,800
Mar 08, 202214.2715.5013.9814.7414.74639,800
Mar 07, 202215.6216.0614.0114.0114.01724,700
Mar 04, 202217.0017.2415.6715.8515.85580,600
Mar 03, 202218.3618.6017.0417.2217.22558,700
Mar 02, 202217.3618.3916.8818.1218.12630,200
Mar 01, 202217.8517.8516.1017.2017.20684,500
Feb 28, 202215.3416.5315.3416.5316.53469,100
Feb 25, 202215.8616.1715.0515.2115.21349,500
Feb 24, 202213.4515.8613.2615.6415.64974,000
Feb 23, 202215.7615.9114.2314.3714.37644,800
Feb 22, 202215.5516.6314.8615.1815.18620,200
Feb 18, 202216.3416.5715.6216.3616.36417,100
Feb 17, 202216.6316.9715.9716.2816.28459,900
Feb 16, 202217.7017.7416.9417.2117.21457,300
Feb 15, 202218.0018.7917.5017.9517.95557,400
Feb 14, 202217.1117.5016.4317.0117.01499,800
Feb 11, 202218.6219.3216.8517.0517.05703,500
Feb 10, 202218.5520.0717.8818.5418.54845,700
Feb 09, 202218.1919.6918.0919.3619.36536,200
Feb 08, 202218.3718.6417.2017.6817.68580,000
Feb 07, 202218.4519.7717.9318.3618.361,280,200
Feb 04, 202215.5317.2615.4917.2517.25830,400
Feb 03, 202215.9016.3415.2815.4015.40451,800
Feb 02, 202217.6017.7416.2916.4816.48581,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...