Canada Markets closed

Vaxil Bio Ltd. (VXL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.07000.0000 (0.00%)
At close: 10:16AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 20220.06500.06500.06500.07000.070067,450
Jan. 19, 20220.07000.07000.07000.07000.0700462,926
Jan. 18, 20220.07000.07500.07000.07500.075011,052
Jan. 17, 20220.07500.07500.07000.07500.075030,366
Jan. 14, 20220.07000.07500.07000.07500.075031,524
Jan. 13, 20220.07500.07500.07000.07500.0750377,267
Jan. 12, 20220.07500.08000.07500.07500.0750255,105
Jan. 11, 20220.07500.07500.07500.07500.075033,658
Jan. 10, 20220.08000.08000.07500.07500.075084,571
Jan. 07, 20220.08000.08000.07500.08000.080054,260
Jan. 06, 20220.08000.08000.07500.08000.080048,049
Jan. 05, 20220.09000.09000.07500.07500.0750520,812
Jan. 04, 20220.10000.10500.08500.09500.09502,866,475
Dec. 31, 20210.07500.07500.07500.07500.07504,100
Dec. 30, 20210.07000.07000.07000.07000.070071,058
Dec. 29, 20210.08000.08000.07000.07000.070064,075
Dec. 24, 20210.07500.07500.07500.07500.0750360,200
Dec. 23, 20210.08000.08000.07500.07500.075083,371
Dec. 22, 20210.08000.08000.08000.08000.0800157,378
Dec. 21, 20210.07000.09000.06500.09000.0900876,182
Dec. 20, 20210.07000.07000.06500.07000.070091,153
Dec. 17, 20210.07000.07000.07000.07000.070022,888
Dec. 16, 20210.07000.07000.06500.07000.070067,000
Dec. 15, 20210.07000.07000.06500.06500.065073,978
Dec. 14, 20210.07000.07000.06500.07000.0700338,801
Dec. 13, 20210.07500.07500.06500.07000.0700387,478
Dec. 10, 20210.07000.07500.07000.07500.075020,000
Dec. 09, 20210.07000.07500.07000.07500.075045,563
Dec. 08, 20210.07500.07500.07000.07000.070082,688
Dec. 07, 20210.07000.07500.07000.07500.0750433,513
Dec. 06, 20210.07500.07500.07000.07500.075016,800
Dec. 03, 20210.08000.08000.07000.07500.0750236,127
Dec. 02, 20210.07500.08000.07000.07500.0750204,315
Dec. 01, 20210.08500.08500.07500.07500.0750204,265
Nov. 30, 20210.09000.09000.08000.08500.0850216,082
Nov. 29, 20210.07000.10500.07000.09000.09001,707,907
Nov. 26, 20210.07500.07500.07000.07500.075066,853
Nov. 25, 20210.07500.07500.07000.07500.0750331,729
Nov. 24, 20210.07500.07500.07000.07500.075066,701
Nov. 23, 20210.07500.07500.07000.07500.075064,143
Nov. 22, 20210.07500.08000.07500.07500.0750502,648
Nov. 19, 20210.08000.08000.07500.07500.075046,906
Nov. 18, 20210.08000.09000.07500.08000.0800429,309
Nov. 17, 20210.08500.09000.08500.08500.0850319,635
Nov. 16, 20210.09000.09000.08500.08500.085042,060
Nov. 15, 20210.09000.09500.09000.09000.0900102,159
Nov. 12, 20210.09000.09000.08500.08500.085031,064
Nov. 11, 20210.08500.09000.08500.09000.0900108,930
Nov. 10, 20210.09500.09500.08500.09000.090038,026
Nov. 09, 20210.09500.09500.09000.09500.0950181,070
Nov. 08, 20210.08500.09500.08500.09000.090084,271
Nov. 05, 20210.08500.09500.08500.09000.0900241,857
Nov. 04, 20210.09000.09000.08500.09000.090032,504
Nov. 03, 20210.09000.09000.08500.08500.085045,192
Nov. 02, 20210.08500.09000.08000.08000.0800213,497
Nov. 01, 20210.09000.09000.08500.09000.090046,749
Oct. 29, 20210.09000.09000.08500.09000.0900157,329
Oct. 28, 20210.09000.09000.08500.09000.0900314,889
Oct. 27, 20210.09500.09500.09000.09500.095043,383
Oct. 26, 20210.09500.10000.09000.09000.0900286,399
Oct. 25, 20210.10000.10500.09500.10000.1000298,969
Oct. 22, 20210.10000.10500.10000.10500.1050201,195
Oct. 21, 20210.10000.11000.10000.10500.1050251,422
Oct. 20, 20210.10000.11000.10000.10500.1050230,703
Oct. 19, 20210.10500.10500.10000.10500.1050129,709
Oct. 18, 20210.10000.11000.09500.10500.1050562,234
Oct. 15, 20210.11000.11000.10000.10000.1000316,809
Oct. 14, 20210.10500.11500.09500.10500.1050874,564
Oct. 13, 20210.10500.11000.09500.10000.1000923,466
Oct. 12, 20210.10500.12000.10500.10500.10501,144,501
Oct. 08, 20210.10000.10500.09500.09500.0950544,448
Oct. 07, 20210.11000.11000.10000.10000.1000388,762
Oct. 06, 20210.12000.12000.10000.10500.1050482,576
Oct. 05, 20210.10000.12000.09500.11500.11502,384,347
Oct. 04, 20210.11500.11500.09000.10000.10001,902,893
Oct. 01, 20210.15000.15500.10500.11000.11003,761,402
Sep. 30, 20210.11500.16000.11000.14000.14008,441,233
Sep. 29, 20210.06500.13000.06500.11000.110011,307,392
Sep. 28, 20210.06000.06000.06000.06000.0600126,000
Sep. 27, 20210.06000.06500.06000.06000.0600151,126
Sep. 24, 20210.06000.06500.06000.06500.065054,695
Sep. 23, 20210.06000.06500.06000.06500.06504,233
Sep. 22, 20210.06000.06500.06000.06500.065082,650
Sep. 21, 20210.06000.06500.06000.06000.060046,008
Sep. 20, 20210.07000.07000.06000.06500.0650142,470
Sep. 17, 20210.07000.07000.06500.07000.070045,150
Sep. 16, 20210.06500.07000.06500.06500.065053,311
Sep. 15, 20210.06500.07000.06500.06500.06508,280
Sep. 14, 20210.06500.07000.06500.07000.070057,949
Sep. 13, 20210.07000.07000.06500.06500.0650142,560
Sep. 10, 20210.06500.07000.06500.07000.070024,647
Sep. 09, 20210.07000.07000.06500.06500.0650240,930
Sep. 08, 20210.06500.07000.06500.07000.070018,450
Sep. 07, 20210.07000.07000.06500.07000.070051,927
Sep. 03, 20210.06500.07500.06500.07000.070084,881
Sep. 02, 20210.07000.07500.06500.06500.0650181,748
Sep. 01, 20210.07000.07000.07000.07000.070033,351
Aug. 31, 20210.07000.07500.07000.07000.0700187,831
Aug. 30, 20210.07000.07500.06500.07000.0700355,441
Aug. 27, 20210.07000.07500.07000.07500.0750324,289
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...