Canada markets closed

PlantX Life Inc. (VEGA.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 03:04PM EDT
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20220.02500.03000.02500.03000.030036,150
Aug 18, 20220.02500.03000.02500.03000.03006,440
Aug 17, 20220.03000.03000.02500.02750.027556,842
Aug 16, 20220.03000.03000.02500.03000.03001,333,571
Aug 15, 20220.03000.03000.02500.02750.0275595,028
Aug 12, 20220.03000.03000.03000.03000.0300640,000
Aug 11, 20220.02500.03000.02500.03000.03001,176,565
Aug 10, 20220.03000.03000.02500.03000.0300710,239
Aug 09, 20220.03000.03000.02500.03000.03001,319,510
Aug 08, 20220.03000.03500.02500.03500.0350955,152
Aug 05, 20220.03500.03500.02500.03000.03001,309,589
Aug 04, 20220.03000.03500.03000.03000.03002,252,642
Aug 03, 20220.04000.04000.03000.03000.03001,925,532
Aug 02, 20220.04000.04500.03500.03500.03504,121,393
Jul 29, 20220.05000.06000.04000.04500.04509,460,977
Jul 28, 20220.05500.05500.04500.04500.04505,897,704
Jul 27, 20220.03500.06500.03500.05500.055011,476,150
Jul 26, 20220.03000.04500.02500.03500.03503,970,976
Jul 25, 20220.02500.03000.02500.03000.0300278,373
Jul 22, 20220.03000.03000.03000.03000.03001,627,150
Jul 21, 20220.03000.03000.03000.03000.0300429,900
Jul 20, 20220.03500.03500.03000.03000.03002,063,582
Jul 19, 20220.03500.03500.02500.03000.03005,230,683
Jul 18, 20220.03500.04000.03500.04000.0400761,879
Jul 15, 20220.04500.04500.03500.04000.0400145,300
Jul 14, 20220.04500.04500.03500.04000.04001,243,361
Jul 13, 20220.05000.05000.04000.04500.0450934,471
Jul 12, 20220.05500.06000.05000.05000.0500906,200
Jul 11, 20220.06500.06500.05000.05500.05501,115,090
Jul 08, 20220.06500.06500.06500.06500.0650208,500
Jul 07, 20220.06000.06500.05500.06500.0650741,181
Jul 06, 20220.06500.07000.06000.06000.0600458,117
Jul 05, 20220.05500.07000.05000.07000.07001,352,186
Jul 04, 20220.08000.08000.05000.05000.05001,639,325
Jun 30, 20220.07000.08000.06500.08000.0800659,000
Jun 29, 20220.07000.07000.05500.06000.0600623,530
Jun 28, 20220.08000.08000.06500.07000.0700648,324
Jun 27, 20220.08000.08000.07500.08000.0800278,250
Jun 24, 20220.07500.08000.07500.08000.0800459,550
Jun 23, 20220.08000.08000.07500.07500.0750450,483
Jun 22, 20220.08000.08500.07500.08000.0800579,828
Jun 21, 20220.09000.09500.08000.08500.08501,205,589
Jun 20, 20220.10000.10500.08000.09500.0950831,222
Jun 17, 20220.12500.12500.09500.10000.10001,321,797
Jun 16, 20220.15000.15000.12000.12500.1250541,066
Jun 15, 20220.15500.15500.14000.15000.1500127,781
Jun 14, 20220.17500.17500.14500.16000.1600138,991
Jun 13, 20220.18000.19500.15000.17500.17501,944,240
Jun 10, 20220.17000.17500.15500.17000.1700266,189
Jun 09, 20220.14000.16500.13500.15500.15501,282,771
Jun 08, 20220.14500.16000.14000.14000.1400143,984
Jun 07, 20220.15000.15000.13500.13500.135067,085
Jun 06, 20220.16500.17500.13500.14500.1450256,752
Jun 03, 20220.18000.18500.16000.18000.1800458,250
Jun 02, 20220.19000.19500.18000.19000.1900177,607
Jun 01, 20220.17000.20000.17000.20000.2000358,023
May 31, 20220.20500.20500.17000.18000.1800304,587
May 30, 20220.19000.21000.15500.21000.2100488,909
May 27, 20220.12000.17000.11500.17000.1700494,658
May 26, 20220.13000.13000.12000.12500.125069,329
May 25, 20220.14000.14000.12000.13000.1300157,610
May 24, 20220.13000.13000.12000.13000.130019,805
May 20, 20220.13000.14000.13000.13000.130013,700
May 19, 20220.14000.14500.12500.14000.1400446,694
May 18, 20220.13500.13500.10500.12500.1250451,991
May 17, 20220.09500.13500.09500.13500.1350182,375
May 16, 20220.09500.10000.09500.10000.1000305,644
May 13, 20220.09500.10000.09000.10000.1000166,132
May 12, 20220.10000.10000.09000.10000.1000385,464
May 11, 20220.11000.11000.09500.10000.1000283,730
May 10, 20220.10000.11000.10000.10500.105042,652
May 09, 20220.11000.11000.10500.10500.105064,151
May 06, 20220.11500.11500.10500.11000.110048,850
May 05, 20220.11000.12000.10500.10500.105024,340
May 04, 20220.11000.12000.11000.12000.12007,194
May 03, 20220.12000.12000.11500.11500.115021,120
May 02, 20220.12000.12500.12000.12000.12004,285
Apr 29, 20220.11500.12500.11500.12000.120098,719
Apr 28, 20220.11500.12000.11500.11500.115060,108
Apr 27, 20220.10000.11500.10000.11500.115098,155
Apr 26, 20220.13500.14000.09500.09500.0950864,945
Apr 25, 20220.13000.14000.13000.14000.140021,130
Apr 22, 20220.14000.14000.13500.13500.135040,587
Apr 21, 20220.15000.15500.13000.13000.1300184,842
Apr 20, 20220.15500.16000.15500.16000.160016,300
Apr 19, 20220.15500.16000.15000.15500.1550252,891
Apr 18, 20220.15500.16500.15500.16000.160041,472
Apr 14, 20220.17000.17000.15500.15500.155056,127
Apr 13, 20220.18500.18500.16000.16000.160065,717
Apr 12, 20220.19000.19000.16000.16000.160027,051
Apr 11, 20220.19000.19000.17000.17000.170073,640
Apr 08, 20220.19000.19500.17500.17500.175032,686
Apr 07, 20220.20000.20000.18500.20000.200047,411
Apr 06, 20220.20000.20000.18000.18500.185032,050
Apr 05, 20220.18500.18500.18500.18500.18501,706
Apr 04, 20220.20500.21000.19500.19500.195071,560
Apr 01, 20220.19000.23000.18500.20500.2050302,032
Mar 31, 20220.18000.20000.17000.19500.1950125,810
Mar 30, 20220.18000.18000.17000.18000.18004,617
Mar 29, 20220.19500.19500.17000.18000.180030,870
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...