Canada Markets closed

Vaxil Bio Ltd. (VXL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
At close: 09:30AM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.01500.01500.01500.01500.01502,636
Dec 01, 20220.02000.02000.01500.01500.015039,064
Nov 30, 20220.01500.01500.01500.01500.015013,520
Nov 29, 20220.01500.02000.01500.01500.015042,000
Nov 28, 20220.01500.01500.01500.01500.0150-
Nov 25, 20220.01500.01500.01500.01500.0150-
Nov 24, 20220.01500.01500.01500.01500.0150-
Nov 23, 20220.02000.02000.01500.01500.0150207,763
Nov 22, 20220.02000.02000.02000.02000.020025,000
Nov 21, 20220.01500.01500.01500.01500.0150295,300
Nov 18, 20220.02000.02000.01500.01500.015041,004
Nov 17, 20220.02000.02000.01500.01500.01506,005
Nov 16, 20220.02000.02000.01500.02000.020084,000
Nov 15, 20220.02000.02000.01500.02000.020028,005
Nov 14, 20220.02000.02000.02000.02000.0200335,322
Nov 11, 20220.02000.02000.02000.02000.02003,200
Nov 10, 20220.02000.02000.02000.02000.02003,500
Nov 09, 20220.02000.02000.02000.02000.02008,250
Nov 08, 20220.02000.02500.02000.02500.025010,000
Nov 07, 20220.02000.02000.02000.02000.020084,000
Nov 04, 20220.02000.02000.02000.02000.0200264,500
Nov 03, 20220.02500.02500.02000.02500.025061,240
Nov 02, 20220.02500.02500.02500.02500.0250-
Nov 01, 20220.02500.02500.02500.02500.025040,000
Oct 31, 20220.03000.03000.02500.02500.025010,363
Oct 28, 20220.02500.03000.02500.03000.030044,000
Oct 27, 20220.02500.03000.02500.03000.030012,200
Oct 26, 20220.02500.02500.02500.02500.02508,000
Oct 25, 20220.03000.03000.02500.02500.025034,930
Oct 24, 20220.02500.02500.02500.02500.025051,147
Oct 21, 20220.03000.03000.02500.02500.025060,400
Oct 20, 20220.02500.02500.02500.02500.025030,000
Oct 19, 20220.02500.02500.02500.02500.025054,700
Oct 18, 20220.02500.03000.02500.03000.030018,000
Oct 17, 20220.02500.02500.02000.02500.0250133,145
Oct 14, 20220.02500.02500.02500.02500.025020,130
Oct 13, 20220.02500.03000.02500.03000.0300355,538
Oct 12, 20220.02500.02500.02500.02500.025014,500
Oct 11, 20220.02500.02500.02500.02500.025012,120
Oct 07, 20220.02500.02500.02500.02500.02506,000
Oct 06, 20220.03000.03000.02500.03000.0300110,000
Oct 05, 20220.03000.03000.02500.03000.030040,000
Oct 04, 20220.02500.03000.02500.03000.030011,600
Oct 03, 20220.03000.03000.03000.03000.0300-
Sept 30, 20220.02500.03000.02500.03000.030051,096
Sept 29, 20220.02500.03500.02500.03000.030011,928
Sept 28, 20220.03000.03000.03000.03000.030084,000
Sept 27, 20220.03000.03000.03000.03000.0300525,141
Sept 26, 20220.03000.03500.03000.03500.03503,000
Sept 23, 20220.03500.03500.03500.03500.0350-
Sept 22, 20220.03000.03500.03000.03500.035091,110
Sept 21, 20220.03500.03500.03500.03500.0350-
Sept 20, 20220.03500.04000.03500.03500.035060,149
Sept 19, 20220.03500.03500.03500.03500.035060,872
Sept 16, 20220.03500.03500.03000.03000.0300423,240
Sept 15, 20220.03000.03000.03000.03000.0300112,000
Sept 14, 20220.03000.03000.03000.03000.0300-
Sept 13, 20220.03500.03500.02500.03000.0300174,368
Sept 12, 20220.03500.03500.03500.03500.0350-
Sept 09, 20220.03000.04000.03000.03500.0350288,700
Sept 08, 20220.03000.03000.02500.02500.025049,500
Sept 07, 20220.03000.03000.03000.03000.0300-
Sept 06, 20220.03000.03000.03000.03000.03006,333
Sept 02, 20220.03000.03000.03000.03000.0300-
Sept 01, 20220.03000.03000.03000.03000.0300-
Aug 31, 20220.02500.03000.02500.03000.0300104,000
Aug 30, 20220.03000.03000.03000.03000.03008,281
Aug 29, 20220.02500.02500.02500.02500.02506,569
Aug 26, 20220.02500.03000.02500.02500.0250122,117
Aug 25, 20220.02500.02500.02500.02500.02501,121
Aug 24, 20220.02500.02500.02500.02500.025026,671
Aug 23, 20220.03000.03000.03000.03000.030025,700
Aug 22, 20220.03000.03000.02500.02500.025025,217
Aug 19, 20220.03000.03000.03000.03000.0300152,000
Aug 18, 20220.03000.03000.03000.03000.030061,260
Aug 17, 20220.03000.03500.03000.03500.035017,000
Aug 16, 20220.03500.03500.03000.03500.035052,144
Aug 15, 20220.03500.03500.03500.03500.0350-
Aug 12, 20220.03500.03500.03000.03500.035023,000
Aug 11, 20220.03500.03500.03500.03500.035085,000
Aug 10, 20220.03000.04000.03000.03500.035047,000
Aug 09, 20220.04000.04000.03500.03500.035044,209
Aug 08, 20220.03000.04000.03000.04000.0400258,579
Aug 05, 20220.03000.03000.03000.03000.03009,130
Aug 04, 20220.03000.03500.02500.02500.0250112,600
Aug 03, 20220.03500.03500.03500.03500.03501,267
Aug 02, 20220.03000.03500.03000.03500.035055,251
Jul 29, 20220.03000.03500.03000.03500.035077,960
Jul 28, 20220.03500.03500.03500.03500.03504,500
Jul 27, 20220.03000.03000.03000.03000.030069,000
Jul 26, 20220.03500.03500.03000.03000.03009,090
Jul 25, 20220.03000.03000.03000.03000.0300-
Jul 22, 20220.03500.03500.03000.03000.030038,000
Jul 21, 20220.03500.03500.03500.03500.03508,179
Jul 20, 20220.03000.03500.03000.03500.0350119,078
Jul 19, 20220.03500.03500.03000.03000.030042,082
Jul 18, 20220.03500.03500.03500.03500.035027,153
Jul 15, 20220.03000.04000.03000.03000.0300430,200
Jul 14, 20220.03000.03000.03000.03000.030013,305
Jul 13, 20220.02500.02500.02500.02500.0250-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...