Canada Markets closed

PlantX Life Inc. (VEGA.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
1.4600-0.1300 (-8.18%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 20201.55001.55001.35001.46001.4600118,946
Oct. 27, 20201.85001.85001.57001.59001.5900193,807
Oct. 26, 20201.84001.84001.67001.84001.840075,977
Oct. 23, 20201.82001.90001.63001.90001.900034,592
Oct. 22, 20201.86001.94001.81001.83001.830067,004
Oct. 21, 20202.00002.12001.83001.89001.8900365,710
Oct. 20, 20201.85002.15001.82001.98001.9800450,093
Oct. 19, 20201.64001.80001.58001.80001.8000149,992
Oct. 16, 20201.62001.65001.60001.63001.630053,556
Oct. 15, 20201.60001.62001.55001.62001.6200104,146
Oct. 14, 20201.48001.60001.45001.57001.5700199,600
Oct. 13, 20201.47001.48001.42001.48001.4800113,133
Oct. 09, 20201.48001.49001.35001.44001.440099,212
Oct. 08, 20201.28001.48001.28001.48001.4800215,250
Oct. 07, 20201.25001.35001.21001.25001.2500248,237
Oct. 06, 20201.28001.28001.20001.25001.2500218,600
Oct. 05, 20201.22001.34001.21001.30001.300021,200
Oct. 02, 20201.34001.34001.21001.21001.210046,000
Oct. 01, 20201.30001.40001.20001.25001.250042,200
Sep. 30, 20201.17001.38001.08001.30001.3000213,078
Sep. 29, 20201.15001.15001.07001.10001.100027,000
Sep. 28, 20201.15001.18001.10001.16001.160058,009
Sep. 25, 20201.19001.19001.04001.10001.1000354,785
Sep. 24, 20201.14001.20001.08001.10001.100028,490
Sep. 23, 20201.20001.20001.14001.14001.14007,800
Sep. 22, 20201.12001.19001.10001.19001.190028,924
Sep. 21, 20201.11001.11001.00001.06001.060024,106
Sep. 18, 2020------
Sep. 17, 20201.20001.20001.12001.12001.120079,801
Sep. 16, 20201.20001.28001.20001.27001.270041,008
Sep. 15, 20201.26001.30001.20001.25001.250081,960
Sep. 14, 20201.20001.26001.10001.26001.2600147,700
Sep. 11, 20201.14001.15001.05001.14001.140023,515
Sep. 10, 20201.08001.10001.00001.05001.050019,600
Sep. 09, 20201.10001.10001.03001.05001.050024,600
Sep. 08, 20201.04001.19001.00001.10001.100038,000
Sep. 04, 20201.01001.29001.00001.00001.000053,415
Sep. 03, 20200.96001.10000.96000.99000.990026,108
Sep. 02, 20201.20001.20000.92000.96000.9600155,527
Sep. 01, 20201.29001.29001.14001.14001.140013,617
Aug. 31, 20201.19001.28001.19001.28001.280064,000
Aug. 28, 20201.16001.29001.15001.18001.1800382,475
Aug. 27, 20201.18001.29001.12001.17001.170089,250
Aug. 26, 20201.24001.30001.18001.19001.190078,104
Aug. 25, 20201.21001.40001.18001.25001.250096,990
Aug. 24, 20201.20001.33001.18001.21001.210076,950
Aug. 21, 20201.28001.40001.20001.20001.200077,850
Aug. 20, 20201.15001.34001.05001.34001.340085,509
Aug. 19, 20201.12001.19001.00001.17001.170054,238
Aug. 18, 20200.70001.25000.70001.22001.2200118,520
Aug. 17, 20201.00001.12000.74000.74000.7400116,201
Aug. 14, 20201.22001.22001.01001.01001.0100113,671
Aug. 13, 20201.25001.45001.20001.20001.2000285,783
Aug. 12, 20201.50001.50001.15001.30001.3000357,565
Aug. 11, 20201.45001.55001.30001.55001.5500133,270
Aug. 10, 20201.26002.25001.26001.40001.4000386,162
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.