Canada markets open in 29 minutes

PlantX Life Inc. (VEGA.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.21000.0000 (0.00%)
At close: 01:00PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022------
Nov 29, 20220.21000.21000.21000.21000.2100-
Nov 28, 20220.21000.21000.21000.21000.2100-
Nov 25, 20220.21000.21000.21000.21000.2100-
Nov 24, 20220.21000.21000.21000.21000.2100-
Nov 23, 20220.21000.21000.21000.21000.2100-
Nov 22, 20220.21000.21000.21000.21000.2100-
Nov 21, 20220.21000.21000.21000.21000.2100-
Nov 18, 20220.21000.21000.21000.21000.2100-
Nov 17, 20220.21000.21000.21000.21000.2100-
Nov 16, 20220.21000.21000.21000.21000.2100-
Nov 15, 20220.21000.21000.21000.21000.2100-
Nov 14, 20220.21000.21000.21000.21000.2100-
Nov 11, 20220.21000.21000.21000.21000.2100-
Nov 10, 20220.21000.21000.21000.21000.2100-
Nov 09, 20220.21000.21000.21000.21000.2100-
Nov 08, 20220.21000.21000.21000.21000.2100-
Nov 07, 20220.21000.21000.21000.21000.2100-
Nov 04, 20220.21000.21000.21000.21000.2100-
Nov 03, 20220.21000.21000.21000.21000.2100-
Nov 02, 20220.21000.21000.21000.21000.2100-
Nov 01, 20220.21000.21000.21000.21000.2100-
Oct 31, 20220.21000.21000.21000.21000.2100-
Oct 28, 20220.21000.21000.21000.21000.2100-
Oct 27, 20220.21000.21000.21000.21000.2100-
Oct 26, 20220.21000.21000.21000.21000.2100-
Oct 25, 20220.21000.21000.21000.21000.2100-
Oct 24, 20220.21000.21000.21000.21000.2100-
Oct 21, 20220.21000.21000.21000.21000.2100-
Oct 20, 20220.21000.21000.21000.21000.2100-
Oct 19, 20220.21000.21000.21000.21000.2100-
Oct 18, 20220.20500.24000.20500.21000.210037,902
Oct 17, 20220.30000.30000.19000.20000.2000148,973
Oct 17, 20221:20 Stock Split
Oct 14, 20220.35500.35500.25000.25000.2500293,992
Oct 13, 20220.48000.48000.33000.33000.3300140,444
Oct 12, 20220.48000.59000.48000.52000.520032,596
Oct 11, 20220.35000.60000.35000.55000.550051,171
Oct 07, 20220.30000.33500.27500.33500.335023,312
Oct 06, 20220.30500.30500.28500.29000.29004,502
Oct 05, 20220.34000.34000.29000.29000.290014,859
Oct 04, 20220.38500.39000.33000.33000.330030,144
Oct 03, 20220.41000.41000.34000.39000.390016,755
Sept 30, 20220.42000.42000.42000.42000.42002,021
Sept 29, 20220.42000.42000.42000.42000.4200772
Sept 28, 20220.39000.43000.26000.43000.430065,491
Sept 27, 20220.40000.40000.40000.40000.40002,168
Sept 26, 20220.55000.55000.31000.41000.41006,240
Sept 26, 20221:20 Stock Split
Sept 23, 20220.50000.60000.50000.60000.600053,974
Sept 22, 20220.60000.60000.50000.60000.60003,828
Sept 21, 20220.50000.60000.50000.50000.500048,474
Sept 20, 20220.60000.60000.50000.50000.50001,560
Sept 19, 20220.60000.60000.60000.60000.600025,844
Sept 16, 20220.70000.70000.70000.70000.700050
Sept 15, 20220.70000.70000.60000.60000.600010,982
Sept 14, 20220.70000.70000.60000.70000.700016,076
Sept 13, 20220.70000.80000.60000.70000.700029,322
Sept 12, 20220.70000.70000.60000.70000.700020,965
Sept 09, 20220.70000.70000.60000.70000.70006,850
Sept 08, 20220.60000.80000.60000.80000.800049,070
Sept 07, 20220.70000.70000.60000.70000.70005,870
Sept 06, 20220.70000.80000.70000.70000.700023,102
Sept 02, 20220.80000.80000.70000.70000.700014,862
Sept 01, 20220.60000.90000.50000.80000.8000249,840
Aug 31, 20220.50000.60000.50000.60000.600014,910
Aug 30, 20220.50000.60000.50000.60000.60005,025
Aug 29, 20220.60000.60000.60000.60000.600013,742
Aug 26, 20220.60000.60000.60000.60000.600029,593
Aug 25, 20220.50000.70000.50000.70000.700095,560
Aug 24, 20220.60000.60000.50000.50000.500022,510
Aug 23, 20220.50000.60000.50000.60000.600056,431
Aug 22, 20220.60000.60000.50000.50000.50003,550
Aug 19, 20220.50000.60000.50000.60000.60001,807
Aug 18, 20220.50000.60000.50000.60000.6000322
Aug 17, 20220.60000.60000.50000.55000.55002,842
Aug 16, 20220.60000.60000.50000.60000.600066,678
Aug 15, 20220.60000.60000.50000.55000.550029,751
Aug 12, 20220.60000.60000.60000.60000.600032,000
Aug 11, 20220.50000.60000.50000.60000.600058,828
Aug 10, 20220.60000.60000.50000.60000.600035,511
Aug 09, 20220.60000.60000.50000.60000.600065,975
Aug 08, 20220.60000.70000.50000.70000.700047,757
Aug 05, 20220.70000.70000.50000.60000.600065,479
Aug 04, 20220.60000.70000.60000.60000.6000112,632
Aug 03, 20220.80000.80000.60000.60000.600096,276
Aug 02, 20220.80000.90000.70000.70000.7000206,069
Jul 29, 20221.00001.20000.80000.90000.9000473,048
Jul 28, 20221.10001.10000.90000.90000.9000294,885
Jul 27, 20220.70001.30000.70001.10001.1000573,807
Jul 26, 20220.60000.90000.50000.70000.7000198,548
Jul 25, 20220.50000.60000.50000.60000.600013,918
Jul 22, 20220.60000.60000.60000.60000.600081,357
Jul 21, 20220.60000.60000.60000.60000.600021,495
Jul 20, 20220.70000.70000.60000.60000.6000103,179
Jul 19, 20220.70000.70000.50000.60000.6000261,534
Jul 18, 20220.70000.80000.70000.80000.800038,093
Jul 15, 20220.90000.90000.70000.80000.80007,265
Jul 14, 20220.90000.90000.70000.80000.800062,168
Jul 13, 20221.00001.00000.80000.90000.900046,723
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...