PlantX Life Inc. (VEGA.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
At close: 03:38PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 27 June 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9500 | 0.9500 | 4,312 |
| 26 June 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 25 June 2024 | 0.9000 | 0.9000 | 0.8300 | 0.9000 | 0.9000 | 1,801 |
| 24 June 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 21 June 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 858 |
| 20 June 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
| 19 June 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 349 |
| 18 June 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 550 |
| 17 June 2024 | 0.8100 | 1.1000 | 0.8000 | 1.0000 | 1.0000 | 7,539 |
| 14 June 2024 | 1.0000 | 1.0000 | 0.8300 | 0.8300 | 0.8300 | 561 |
| 13 June 2024 | 0.8200 | 1.1000 | 0.8200 | 1.0000 | 1.0000 | 1,316 |
| 12 June 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 11 June 2024 | 1.1500 | 1.1500 | 1.0000 | 1.0000 | 1.0000 | 1,088 |
| 10 June 2024 | 0.8000 | 1.0000 | 0.8000 | 1.0000 | 1.0000 | 2,865 |
| 07 June 2024 | 0.7600 | 1.0000 | 0.7600 | 0.8000 | 0.8000 | 2,500 |
| 06 June 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 411 |
| 05 June 2024 | 1.1000 | 1.3000 | 1.1000 | 1.3000 | 1.3000 | 2,172 |
| 04 June 2024 | 1.1000 | 1.3500 | 1.1000 | 1.2900 | 1.2900 | 8,969 |
| 03 June 2024 | 1.3000 | 1.3000 | 0.9600 | 1.1000 | 1.1000 | 12,518 |
| 31 May 2024 | 0.7000 | 1.3000 | 0.7000 | 1.3000 | 1.3000 | 40,656 |
| 30 May 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 8,094 |
| 29 May 2024 | 0.5000 | 0.7500 | 0.5000 | 0.6000 | 0.6000 | 14,081 |
| 28 May 2024 | 0.4200 | 0.5900 | 0.3400 | 0.5900 | 0.5900 | 100,844 |
| 27 May 2024 | 0.4250 | 0.4300 | 0.3800 | 0.4300 | 0.4300 | 24,142 |
| 24 May 2024 | 0.3750 | 0.7000 | 0.2500 | 0.3500 | 0.3500 | 211,678 |
| 24 May 2024 | 1:34 Stock split | |||||
| 23 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 22 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 22 May 2024 | 1:50 Stock split | |||||
| 21 May 2024 | 0.6800 | 1.0200 | 0.5100 | 1.0200 | 1.0200 | 30,392 |
| 17 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,119 |
| 16 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 15 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,323 |
| 14 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 13 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 10 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 09 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 58 |
| 08 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 588 |
| 07 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 325 |
| 06 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 205 |
| 03 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 02 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 29 |
| 01 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 30 Apr 2024 | 1.0200 | 1.0200 | 0.8500 | 0.8500 | 0.8500 | 1,514 |
| 29 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 26 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 25 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 24 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 294 |
| 23 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,908 |
| 22 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 58 |
| 19 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 954 |
| 18 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 91 |
| 17 Apr 2024 | 1.1900 | 1.1900 | 1.0200 | 1.0200 | 1.0200 | 1,558 |
| 16 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 501 |
| 15 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 12 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 877 |
| 11 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 3,425 |
| 10 Apr 2024 | 1.1900 | 1.1900 | 1.0200 | 1.0200 | 1.0200 | 2,588 |
| 09 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,779 |
| 08 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,874 |
| 05 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 235 |
| 04 Apr 2024 | 1.3600 | 1.3600 | 1.1900 | 1.1900 | 1.1900 | 2,891 |
| 03 Apr 2024 | 0.8500 | 1.3600 | 0.8500 | 1.3600 | 1.3600 | 9,951 |
| 02 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 6,214 |
| 01 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 534 |
| 28 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 608 |
| 27 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 7,941 |
| 26 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 25 Mar 2024 | 1.3600 | 1.3600 | 1.1900 | 1.1900 | 1.1900 | 6,184 |
| 22 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 307 |
| 21 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1,529 |
| 20 Mar 2024 | 1.1900 | 1.1900 | 1.0200 | 1.1900 | 1.1900 | 3,500 |
| 19 Mar 2024 | 1.1900 | 1.3600 | 1.1900 | 1.3600 | 1.3600 | 1,735 |
| 18 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 707 |
| 15 Mar 2024 | 1.3600 | 1.5300 | 1.3600 | 1.5300 | 1.5300 | 2,999 |
| 14 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 2,705 |
| 13 Mar 2024 | 1.3600 | 1.3600 | 1.1900 | 1.3600 | 1.3600 | 13,374 |
| 12 Mar 2024 | 1.1900 | 1.8700 | 1.1900 | 1.7000 | 1.7000 | 18,148 |
| 11 Mar 2024 | 1.3600 | 1.3600 | 1.0200 | 1.0200 | 1.0200 | 12,525 |
| 08 Mar 2024 | 1.0200 | 1.3600 | 1.0200 | 1.3600 | 1.3600 | 15,376 |
| 07 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,941 |
| 06 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,588 |
| 05 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,353 |
| 04 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 588 |
| 01 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 4,227 |
| 29 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,676 |
| 28 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,911 |
| 27 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 3,517 |
| 26 Feb 2024 | 1.0200 | 1.0200 | 0.8500 | 0.8500 | 0.8500 | 9,147 |
| 23 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 4,852 |
| 22 Feb 2024 | 1.0200 | 1.1900 | 1.0200 | 1.0200 | 1.0200 | 2,802 |
| 21 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 8,555 |
| 20 Feb 2024 | 0.8500 | 1.1900 | 0.8500 | 1.0200 | 1.0200 | 11,016 |
| 16 Feb 2024 | 0.8500 | 1.0200 | 0.8500 | 0.8500 | 0.8500 | 22,617 |
| 15 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 5,356 |
| 14 Feb 2024 | 0.6800 | 0.8500 | 0.6800 | 0.6800 | 0.6800 | 28,728 |
| 13 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 4,485 |
| 12 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 09 Feb 2024 | 0.3400 | 0.5100 | 0.3400 | 0.5100 | 0.5100 | 4,708 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.