Canada markets closed

PlantX Life Inc. (VEGA.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 03:28PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.02500.02500.02500.02500.025038,052
May 16, 20240.02500.02500.02500.02500.0250-
May 15, 20240.02500.02500.02500.02500.025045,000
May 14, 20240.02500.02500.02500.02500.0250-
May 13, 20240.02500.02500.02500.02500.0250-
May 10, 20240.02500.02500.02500.02500.0250-
May 09, 20240.02500.02500.02500.02500.02502,000
May 08, 20240.02500.02500.02500.02500.025020,000
May 07, 20240.02500.02500.02500.02500.025011,050
May 06, 20240.02500.02500.02500.02500.02507,000
May 03, 20240.02500.02500.02500.02500.0250-
May 02, 20240.02500.02500.02500.02500.02501,001
May 01, 20240.02500.02500.02500.02500.0250-
Apr 30, 20240.03000.03000.02500.02500.025051,490
Apr 29, 20240.03000.03000.03000.03000.0300-
Apr 26, 20240.03000.03000.03000.03000.0300-
Apr 25, 20240.03000.03000.03000.03000.0300-
Apr 24, 20240.03000.03000.03000.03000.030010,017
Apr 23, 20240.02500.02500.02500.02500.025064,900
Apr 22, 20240.02500.02500.02500.02500.02502,000
Apr 19, 20240.02500.02500.02500.02500.025032,449
Apr 18, 20240.02500.02500.02500.02500.02503,110
Apr 17, 20240.03500.03500.03000.03000.030053,000
Apr 16, 20240.03000.03000.03000.03000.030017,050
Apr 15, 20240.03000.03000.03000.03000.0300-
Apr 12, 20240.03000.03000.03000.03000.030029,833
Apr 11, 20240.03000.03000.03000.03000.0300116,484
Apr 10, 20240.03500.03500.03000.03000.030088,001
Apr 09, 20240.03500.03500.03500.03500.035060,500
Apr 08, 20240.03500.03500.03500.03500.035063,747
Apr 05, 20240.04000.04000.04000.04000.04008,000
Apr 04, 20240.04000.04000.03500.03500.035098,310
Apr 03, 20240.02500.04000.02500.04000.0400338,339
Apr 02, 20240.02500.02500.02500.02500.0250211,300
Apr 01, 20240.03000.03000.03000.03000.030018,175
Mar 28, 20240.03500.03500.03500.03500.035020,700
Mar 27, 20240.03000.03000.03000.03000.0300270,000
Mar 26, 20240.03500.03500.03500.03500.0350-
Mar 25, 20240.04000.04000.03500.03500.0350210,277
Mar 22, 20240.04000.04000.04000.04000.040010,459
Mar 21, 20240.04000.04000.04000.04000.040051,986
Mar 20, 20240.03500.03500.03000.03500.0350119,001
Mar 19, 20240.03500.04000.03500.04000.040059,000
Mar 18, 20240.04000.04000.04000.04000.040024,050
Mar 15, 20240.04000.04500.04000.04500.0450102,000
Mar 14, 20240.04000.04000.04000.04000.040092,000
Mar 13, 20240.04000.04000.03500.04000.0400454,717
Mar 12, 20240.03500.05500.03500.05000.0500617,060
Mar 11, 20240.04000.04000.03000.03000.0300425,858
Mar 08, 20240.03000.04000.03000.04000.0400522,800
Mar 07, 20240.02500.02500.02500.02500.0250100,000
Mar 06, 20240.02500.02500.02500.02500.025054,001
Mar 05, 20240.02500.02500.02500.02500.025046,014
Mar 04, 20240.02500.02500.02500.02500.025020,006
Mar 01, 20240.02500.02500.02500.02500.0250143,750
Feb 29, 20240.02500.02500.02500.02500.025091,000
Feb 28, 20240.02500.02500.02500.02500.025065,002
Feb 27, 20240.02500.02500.02500.02500.0250119,600
Feb 26, 20240.03000.03000.02500.02500.0250311,000
Feb 23, 20240.03000.03000.03000.03000.0300165,000
Feb 22, 20240.03000.03500.03000.03000.030095,290
Feb 21, 20240.03000.03000.03000.03000.0300290,904
Feb 20, 20240.02500.03500.02500.03000.0300374,570
Feb 16, 20240.02500.03000.02500.02500.0250768,985
Feb 15, 20240.02000.02000.02000.02000.0200182,135
Feb 14, 20240.02000.02500.02000.02000.0200976,755
Feb 13, 20240.01500.01500.01500.01500.0150152,500
Feb 12, 20240.01500.01500.01500.01500.0150-
Feb 09, 20240.01000.01500.01000.01500.0150160,084
Feb 08, 20240.01500.01500.01500.01500.0150-
Feb 07, 20240.01000.01500.01000.01500.0150252,000
Feb 06, 20240.01500.01500.01500.01500.0150-
Feb 05, 20240.01500.01500.01500.01500.015017,619
Feb 02, 20240.02000.02500.01500.01500.0150261,300
Feb 01, 20240.02000.02000.02000.02000.0200153,008
Jan 31, 20240.01500.01500.01500.01500.0150-
Jan 30, 20240.01500.01500.01500.01500.0150-
Jan 29, 20240.02000.02000.01500.01500.015042,400
Jan 26, 20240.01500.01500.01500.01500.015015,120
Jan 25, 20240.01500.01500.01500.01500.015010,700
Jan 24, 20240.01500.01500.01500.01500.0150140,007
Jan 23, 20240.01500.02000.01500.02000.020044,000
Jan 22, 20240.01500.01500.01500.01500.01504,000
Jan 19, 20240.01500.01500.01500.01500.01506,666
Jan 18, 20240.01500.01500.01500.01500.0150-
Jan 17, 20240.02000.02000.01500.01500.015036,000
Jan 16, 20240.01500.01500.01500.01500.01505,000
Jan 15, 20240.02000.02000.02000.02000.0200-
Jan 12, 20240.02000.02000.02000.02000.02004,249
Jan 11, 20240.02000.02000.02000.02000.020010,125
Jan 10, 20240.01500.01500.01500.01500.0150-
Jan 09, 20240.01500.01500.01500.01500.01509,060
Jan 08, 20240.02000.02000.01500.01500.0150104,320
Jan 05, 20240.02000.02000.02000.02000.020036,004
Jan 04, 20240.01500.01500.01500.01500.01503,490
Jan 03, 20240.01500.01500.01500.01500.015029,500
Jan 02, 20240.01500.01500.01000.01500.015094,060
Dec 29, 20230.01500.01500.01500.01500.0150384,512
Dec 28, 20230.02000.02000.02000.02000.0200106,451
Dec 27, 20230.02000.02500.02000.02000.0200234,232
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...