UK markets closed

Galaxy Digital Holdings Ltd. (GLXY.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
12.00+0.03 (+0.25%)
As of 11:59AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202412.0412.2011.8712.0012.00272,237
23 Apr 202411.6512.3811.6411.9711.97626,700
22 Apr 202411.9312.0511.4911.8311.83483,400
19 Apr 202411.2311.9511.1311.6011.60558,200
18 Apr 202411.5311.7211.3211.4711.47549,900
17 Apr 202411.9412.2811.5811.6111.61723,600
16 Apr 202411.8012.1111.6111.7911.79630,400
15 Apr 202412.8012.9211.9612.0112.01844,800
12 Apr 202413.2513.5012.7513.0113.011,257,100
11 Apr 202413.5413.8013.0713.5513.55733,700
10 Apr 202413.3313.5712.7113.5313.531,063,200
09 Apr 202414.4114.4112.9413.3613.364,391,200
08 Apr 202415.0016.2915.0016.0516.051,479,000
05 Apr 202414.4614.8314.1814.6514.65483,200
04 Apr 202414.5915.2914.3014.5814.58859,100
03 Apr 202413.5214.4213.4714.3914.39587,100
02 Apr 202413.5013.7113.1513.5613.56737,700
01 Apr 202414.5014.8613.8914.0914.09679,500
28 Mar 202412.7914.7112.7914.4714.471,778,500
27 Mar 202413.4313.4612.5212.7212.721,325,500
26 Mar 202415.0015.0213.0813.4613.461,725,200
25 Mar 202413.5814.3913.2814.3814.38943,600
22 Mar 202413.1713.6513.0213.5013.50542,100
21 Mar 202413.8013.9913.4313.4613.46789,700
20 Mar 202412.7313.5812.2713.5513.55784,500
19 Mar 202412.4312.6512.0512.5312.53596,800
18 Mar 202413.2613.3512.4912.8012.80673,500
15 Mar 202412.6313.7412.4813.3413.341,425,000
14 Mar 202413.7613.7612.6513.1113.11727,500
13 Mar 202412.9914.4012.9013.7613.76881,000
12 Mar 202412.8413.3412.8013.1313.13823,500
11 Mar 202413.6013.8812.7213.2113.211,197,900
08 Mar 202413.1913.8113.1013.2913.29828,800
07 Mar 202413.7113.7213.0113.3113.31833,900
06 Mar 202414.0014.2813.6813.7913.79844,400
05 Mar 202414.4014.5513.5913.6513.651,077,600
04 Mar 202414.4614.9914.2514.4714.471,516,900
01 Mar 202413.9914.3113.6713.9713.97924,900
29 Feb 202414.9015.2513.6114.2714.271,955,200
28 Feb 202414.5614.9414.0614.7914.792,260,000
27 Feb 202414.4014.8913.9614.1614.161,445,700
26 Feb 202412.6014.0612.4713.9813.981,606,500
23 Feb 202412.5012.7312.0512.6612.66513,600
22 Feb 202412.8013.3512.0512.6512.651,003,200
21 Feb 202412.6012.9012.4512.8112.81419,200
20 Feb 202413.2513.5012.6312.9212.92646,100
16 Feb 202413.4413.6012.8513.2413.24846,500
15 Feb 202413.2013.3412.6013.1113.111,141,300
14 Feb 202412.6313.2012.4713.1413.141,463,400
13 Feb 202411.6412.1011.3811.9911.991,009,900
12 Feb 202411.8212.6511.6112.2012.201,456,000
09 Feb 202411.6711.9211.3411.8111.811,320,300
08 Feb 202410.0011.299.9411.1911.191,192,100
07 Feb 20249.499.889.229.869.86471,000
06 Feb 20249.239.669.239.629.62418,100
05 Feb 20249.509.579.149.229.22510,100
02 Feb 20249.959.979.539.579.57468,800
01 Feb 20249.5710.099.2510.0410.04576,000
31 Jan 20249.7810.359.549.629.621,113,100
30 Jan 202410.1610.369.7410.0810.08712,800
29 Jan 20249.7710.329.6010.1610.161,276,100
26 Jan 20248.609.748.439.729.721,445,600
25 Jan 20247.878.387.818.338.33712,400
24 Jan 20248.178.287.747.807.80471,100
23 Jan 20247.708.007.617.847.84693,800
22 Jan 20248.328.507.927.987.98908,700
19 Jan 20248.538.798.358.588.58726,800
18 Jan 20249.219.428.558.578.57710,700
17 Jan 20249.259.489.109.229.22735,800
16 Jan 20249.639.749.209.329.321,050,900
15 Jan 20249.7610.079.769.959.95218,800
12 Jan 202410.3910.459.6310.0110.011,354,000
11 Jan 202411.8012.409.9410.5910.592,277,400
10 Jan 202410.0511.089.8010.9610.961,069,300
09 Jan 202410.3610.6910.1210.2610.26812,100
08 Jan 20249.9210.559.7010.5310.53903,400
05 Jan 20249.609.969.399.769.76699,300
04 Jan 20249.6910.219.649.739.73966,600
03 Jan 20249.8910.309.509.559.551,254,700
02 Jan 202411.3911.7610.3110.3610.36952,100
29 Dec 202311.0611.3910.2610.3310.331,179,300
28 Dec 202311.9411.9410.8610.8610.861,458,100
27 Dec 202311.4512.3011.1212.1612.161,872,300
22 Dec 202310.6511.5010.5811.3011.301,409,600
21 Dec 202310.2710.7710.1010.7510.75868,700
20 Dec 202310.0010.479.4810.0010.001,224,900
19 Dec 20239.8010.099.359.709.70815,300
18 Dec 20239.009.458.889.309.30688,000
15 Dec 20239.359.518.898.998.991,757,400
14 Dec 20239.529.779.379.509.50737,700
13 Dec 20239.039.538.989.509.50598,500
12 Dec 20239.059.388.999.119.11512,100
11 Dec 20239.299.368.768.938.93721,000
08 Dec 20239.409.809.409.749.74543,900
07 Dec 20239.359.579.259.409.40557,000
06 Dec 202310.1010.299.339.499.491,005,000
05 Dec 202310.1510.6810.0110.1510.152,018,300
04 Dec 20239.7510.279.4010.1510.151,835,000
01 Dec 20238.289.118.189.079.071,209,800
30 Nov 20238.478.518.268.288.28532,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...