Canada markets closed

Voyager Digital Ltd. (VYGR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
19.50+2.15 (+12.39%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug. 04, 202117.5519.5717.0119.5019.50385,332
Aug. 03, 202117.7018.3916.9117.3517.35255,028
Jul. 30, 202117.6018.0816.8916.9016.90435,557
Jul. 29, 202118.2018.4317.6717.9017.90133,816
Jul. 28, 202118.0018.4017.7318.0018.00338,521
Jul. 27, 202118.2718.3316.4617.1817.18412,136
Jul. 26, 202118.2018.8018.1018.5018.50736,254
Jul. 23, 202115.8116.9915.7516.9916.99227,436
Jul. 22, 202116.9417.1515.7015.7415.74417,802
Jul. 21, 202114.9017.3014.8416.0416.04849,951
Jul. 20, 202114.1414.7613.7613.9513.95443,421
Jul. 19, 202114.3314.8112.8014.2314.231,094,946
Jul. 16, 202115.1015.9314.2714.4914.491,375,642
Jul. 15, 202116.8117.2614.2614.6914.691,266,175
Jul. 14, 202119.0019.2016.1016.7516.75554,829
Jul. 13, 202119.7519.8218.7619.2219.22288,937
Jul. 12, 202119.8220.2019.7019.9019.90105,545
Jul. 09, 202119.3420.6219.2420.1820.18196,733
Jul. 08, 202119.6019.9019.0419.3119.31201,882
Jul. 07, 202120.8920.8919.9720.1120.11116,733
Jul. 06, 202120.3920.9819.9820.8920.89241,502
Jul. 05, 202120.5020.5119.8419.9819.9836,096
Jul. 02, 202121.0821.1920.5020.5020.50237,024
Jun. 30, 202120.0021.1819.9921.1721.17323,924
Jun. 29, 202120.0021.2019.8420.5620.56478,370
Jun. 28, 202120.0020.6019.5819.7419.74273,716
Jun. 25, 202119.9020.1619.1319.5519.55259,094
Jun. 24, 202119.4420.7719.2120.7120.71492,103
Jun. 23, 202119.2519.6319.1019.1019.10297,319
Jun. 22, 202118.6918.9017.3318.8418.84555,179
Jun. 21, 202118.6119.4818.5019.4219.42583,566
Jun. 18, 202121.3621.3619.4519.7219.72323,854
Jun. 17, 202119.5020.4019.2720.2320.23319,371
Jun. 16, 202120.4720.4919.2619.4519.45417,864
Jun. 15, 202120.5520.8720.0720.1120.11231,396
Jun. 14, 202121.5522.2220.1420.5820.58570,076
Jun. 11, 202121.8321.9820.5320.9120.91234,669
Jun. 10, 202121.8021.8020.4521.5821.58308,825
Jun. 09, 202120.6821.3919.6020.7220.72515,593
Jun. 08, 202120.0021.5219.3120.0020.001,154,044
Jun. 07, 202123.0723.3421.7922.1022.10183,401
Jun. 04, 202122.2123.4821.7823.4823.48245,432
Jun. 03, 202123.5523.8422.7823.0023.00205,598
Jun. 02, 202124.5624.5623.4423.5023.50210,415
Jun. 01, 202124.8024.8023.3423.4723.47224,601
May 31, 202123.6524.8023.6524.8024.8047,580
May 28, 202124.9425.3323.3523.3523.35311,224
May 27, 202124.1125.7723.5825.7025.70498,732
May 26, 202124.0026.3223.9524.4324.43920,288
May 25, 202121.3223.5019.8723.1023.10617,921
May 21, 202122.5023.5320.2320.2320.23501,977
May 20, 202121.1222.2021.0021.9621.96400,999
May 19, 202119.3220.5118.3620.0820.08791,898
May 18, 202121.7822.7721.5722.0922.09214,619
May 17, 202121.9022.7620.4921.7521.75478,048
May 14, 202121.6523.0221.4622.4322.43504,522
May 13, 202121.0024.1419.5119.8019.801,051,451
May 12, 202123.3725.2522.0222.3122.31502,538
May 11, 202122.7424.9221.2424.1824.18372,793
May 10, 202126.0027.8024.0724.1324.13459,187
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...