Canada markets closed

Voyager Digital Ltd. (VYGR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
25.53-0.47 (-1.81%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202126.3026.3724.4825.5325.53268,506
May 06, 202127.8028.5724.9526.0026.00382,971
May 05, 202128.0029.3027.6127.8427.84317,774
May 04, 202128.2528.8025.2027.0227.02416,828
May 03, 202128.2430.2928.0028.3328.33616,216
Apr. 30, 202124.1828.2123.3427.6727.67575,332
Apr. 29, 202123.6324.9822.6223.0923.09379,519
Apr. 28, 202125.0025.4523.8423.8423.84237,285
Apr. 27, 202125.8026.3723.8425.2525.25319,399
Apr. 26, 202124.9125.8624.0025.0325.03372,833
Apr. 23, 202119.9724.2919.9723.0723.07589,330
Apr. 22, 202125.2926.8521.6322.1822.18915,622
Apr. 21, 202119.7025.8019.1224.9924.991,383,097
Apr. 20, 202122.3023.0820.0521.3421.341,078,854
Apr. 19, 202123.7825.0822.0024.1024.10930,676
Apr. 16, 202126.9528.0025.0026.7726.77770,269
Apr. 15, 202128.0029.9725.0927.7727.77937,710
Apr. 14, 202134.6834.6827.5027.7427.741,454,980
Apr. 13, 202133.6034.5930.1032.0032.001,019,615
Apr. 12, 202135.0035.7432.1732.8732.87767,177
Apr. 09, 202132.9933.6131.8333.5033.50517,151
Apr. 08, 202130.7032.2229.6631.8731.87795,134
Apr. 07, 202134.3434.6128.9129.2029.201,321,470
Apr. 06, 202137.1237.9533.2934.5034.501,183,523
Apr. 05, 202134.9537.3934.3436.3136.31841,221
Apr. 01, 202133.0035.1032.9834.3534.35830,760
Mar. 31, 202131.0032.6830.8632.6832.68803,554
Mar. 30, 202132.1532.8030.0430.4030.40766,250
Mar. 29, 202131.8432.5230.1732.1132.11973,178
Mar. 26, 202129.3931.4428.2328.8928.891,215,724
Mar. 25, 202122.4028.2721.3527.5027.501,317,595
Mar. 24, 202127.5328.5022.5923.9423.941,077,419
Mar. 23, 202130.1130.9926.1127.0927.091,110,018
Mar. 22, 202131.8833.4829.2931.0031.001,004,754
Mar. 19, 202129.0931.2726.2930.9030.90848,879
Mar. 18, 202129.9530.3426.2027.8527.851,196,916
Mar. 17, 202125.0528.9424.0028.9428.941,006,745
Mar. 16, 202123.5026.7523.5025.5125.511,981,473
Mar. 15, 202121.0023.9920.8922.9622.961,209,212
Mar. 12, 202119.3021.1019.0721.0921.09556,856
Mar. 11, 202119.8720.5019.5120.2520.25803,296
Mar. 10, 202119.7020.0018.1819.1819.18555,886
Mar. 09, 202119.2519.7018.8519.1619.16556,781
Mar. 08, 202118.0919.5017.5018.2418.24647,029
Mar. 05, 202118.0018.1913.7417.7017.701,141,549
Mar. 04, 202120.2820.6016.4917.7917.79945,188
Mar. 03, 202123.5023.8020.8721.1021.10452,512
Mar. 02, 202123.0026.4021.6322.5022.501,007,799
Mar. 01, 202119.9923.4319.9423.0023.001,146,012
Feb. 26, 202118.5020.5817.1519.6319.63615,319
Feb. 25, 202119.0020.6018.9520.1320.13717,093
Feb. 24, 202118.8519.4318.3518.5018.50419,221
Feb. 23, 202117.6218.9314.5018.7418.74791,143
Feb. 22, 202119.1020.8918.8819.5019.501,023,494
Feb. 19, 202118.6019.5018.2818.9118.911,033,909
Feb. 18, 202118.6019.6018.1918.4118.41442,328
Feb. 17, 202119.5019.8417.1819.7319.73632,873
Feb. 16, 202119.0621.0017.7418.0018.001,419,964
Feb. 12, 202117.4718.1016.9217.5917.59755,194
Feb. 11, 202118.1018.3016.4616.8516.85529,304
Feb. 10, 202118.7518.9115.2016.6516.65979,908
Feb. 09, 202118.0020.5017.0019.4419.443,295,819
Feb. 08, 202119.6121.0718.8919.9519.951,483,336
Feb. 05, 202115.0017.2714.9016.9516.951,049,932
Feb. 04, 202114.2515.3313.1414.5514.551,294,341
Feb. 03, 202112.0014.7511.8813.8013.801,747,950
Feb. 02, 202110.8511.7510.7511.2411.241,055,811
Feb. 01, 20218.3811.208.3510.5010.501,444,293
Jan. 29, 20218.268.677.528.268.261,079,671
Jan. 28, 20215.877.115.776.906.90914,953
Jan. 27, 20215.605.855.145.485.48645,102
Jan. 26, 20217.007.006.056.366.36388,622
Jan. 25, 20217.037.796.806.946.94393,483
Jan. 22, 20216.756.906.536.846.84434,137
Jan. 21, 20216.917.206.117.077.07596,998
Jan. 20, 20218.478.477.517.667.66319,485
Jan. 19, 20218.148.667.718.398.39453,712
Jan. 18, 20218.009.497.658.148.14234,560
Jan. 15, 20216.957.896.727.597.59836,743
Jan. 14, 20217.778.497.778.278.27561,891
Jan. 13, 20217.207.626.787.517.51547,572
Jan. 12, 20215.906.945.816.716.71903,196
Jan. 11, 20215.006.024.905.805.80502,270
Jan. 08, 20215.456.205.385.835.83672,817
Jan. 07, 20215.125.314.875.305.30474,401
Jan. 06, 20215.205.454.905.255.25358,728
Jan. 05, 20215.165.254.835.095.09295,561
Jan. 04, 20215.395.464.164.964.96628,884
Dec. 31, 20205.225.304.655.005.00224,565
Dec. 30, 20205.255.734.725.015.01640,462
Dec. 29, 20205.115.204.775.005.00592,606
Dec. 24, 20204.104.443.954.244.24463,550
Dec. 23, 20203.954.143.754.004.00259,843
Dec. 22, 20203.854.053.773.953.95448,017
Dec. 21, 20203.924.003.593.833.83453,855
Dec. 18, 20203.984.353.223.773.77683,291
Dec. 17, 20203.184.443.103.743.74684,195
Dec. 16, 20203.123.332.603.103.10654,951
Dec. 15, 20202.793.202.682.962.96760,367
Dec. 14, 20202.332.652.252.552.55588,861
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...