Banxa Holdings Inc. (BNXA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5100

+0.0100

(+2.00%)

At close: 03:36PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	17,500
Jul 25, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	12,500
Jul 24, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	1,500
Jul 23, 2024	0.5500	0.5800	0.5400	0.5400	0.5400	6,300
Jul 22, 2024	0.5200	0.5500	0.5200	0.5500	0.5500	12,100
Jul 19, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	1,300
Jul 18, 2024	0.5500	0.5600	0.5400	0.5400	0.5400	13,000
Jul 17, 2024	0.5700	0.5800	0.5500	0.5700	0.5700	9,400
Jul 16, 2024	0.5700	0.5800	0.5600	0.5700	0.5700	12,900
Jul 15, 2024	0.5300	0.5700	0.5300	0.5700	0.5700	10,600
Jul 12, 2024	0.5400	0.5400	0.4800	0.5300	0.5300	33,200
Jul 11, 2024	0.5700	0.5700	0.5300	0.5600	0.5600	12,100
Jul 10, 2024	0.5600	0.5700	0.5600	0.5600	0.5600	7,000
Jul 09, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	12,500
Jul 08, 2024	0.5000	0.5500	0.5000	0.5300	0.5300	36,500
Jul 05, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	6,300
Jul 04, 2024	0.5200	0.5300	0.5000	0.5000	0.5000	46,900
Jul 03, 2024	0.5500	0.5500	0.5300	0.5400	0.5400	10,100
Jul 02, 2024	0.5700	0.5700	0.5400	0.5400	0.5400	27,700
Jun 28, 2024	0.5900	0.5900	0.5500	0.5700	0.5700	32,500
Jun 27, 2024	0.5800	0.5900	0.5500	0.5500	0.5500	9,500
Jun 26, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	4,700
Jun 25, 2024	0.6000	0.6000	0.5600	0.5700	0.5700	8,500
Jun 24, 2024	0.5900	0.6400	0.5800	0.5800	0.5800	19,600
Jun 21, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	1,500
Jun 20, 2024	0.5900	0.6000	0.5600	0.5800	0.5800	24,300
Jun 19, 2024	0.5700	0.5700	0.5500	0.5700	0.5700	18,600
Jun 18, 2024	0.5900	0.5900	0.5700	0.5800	0.5800	14,500
Jun 17, 2024	0.6300	0.6300	0.5800	0.5800	0.5800	12,800
Jun 14, 2024	0.6000	0.6300	0.6000	0.6100	0.6100	7,500
Jun 13, 2024	0.6200	0.6300	0.6000	0.6000	0.6000	43,200
Jun 12, 2024	0.5900	0.6100	0.5900	0.5900	0.5900	9,200
Jun 11, 2024	0.6200	0.6200	0.5900	0.6000	0.6000	62,100
Jun 10, 2024	0.6100	0.6200	0.5800	0.6000	0.6000	20,900
Jun 07, 2024	0.6100	0.6200	0.6000	0.6000	0.6000	9,200
Jun 06, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	11,900
Jun 05, 2024	0.5900	0.6100	0.5900	0.6000	0.6000	10,100
Jun 04, 2024	0.5900	0.6100	0.5900	0.5900	0.5900	35,200
Jun 03, 2024	0.6100	0.6200	0.6000	0.6100	0.6100	23,900
May 31, 2024	0.6600	0.6600	0.6100	0.6200	0.6200	14,800
May 30, 2024	0.6200	0.6500	0.6200	0.6500	0.6500	10,700
May 29, 2024	0.6100	0.6400	0.6100	0.6300	0.6300	19,300
May 28, 2024	0.6300	0.6300	0.6100	0.6200	0.6200	24,900
May 27, 2024	0.6500	0.6700	0.6500	0.6700	0.6700	4,000
May 24, 2024	0.6900	0.6900	0.6600	0.6600	0.6600	9,800
May 23, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	57,000
May 22, 2024	0.6900	0.7000	0.6800	0.6900	0.6900	33,800
May 21, 2024	0.6400	0.6800	0.6400	0.6800	0.6800	11,700
May 17, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	15,900
May 16, 2024	0.5800	0.6800	0.5800	0.6800	0.6800	44,100
May 15, 2024	0.6300	0.6400	0.6100	0.6200	0.6200	9,800
May 14, 2024	0.6200	0.6200	0.5800	0.5800	0.5800	55,200
May 13, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	8,600
May 10, 2024	0.6600	0.6800	0.6500	0.6500	0.6500	9,000
May 09, 2024	0.6700	0.6900	0.6600	0.6800	0.6800	15,900
May 08, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	2,000
May 07, 2024	0.6600	0.6800	0.6600	0.6800	0.6800	3,200
May 06, 2024	0.6600	0.6800	0.6400	0.6700	0.6700	15,500
May 03, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	700
May 02, 2024	0.6400	0.6700	0.6400	0.6700	0.6700	11,200
May 01, 2024	0.6300	0.6500	0.6200	0.6500	0.6500	14,100
Apr 30, 2024	0.6600	0.6600	0.6100	0.6300	0.6300	42,400
Apr 29, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	6,500
Apr 26, 2024	0.6750	0.6900	0.6600	0.6900	0.6900	13,000
Apr 25, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	6,000
Apr 24, 2024	0.6900	0.6900	0.6700	0.6900	0.6900	5,500
Apr 23, 2024	0.6500	0.7000	0.6500	0.7000	0.7000	37,300
Apr 22, 2024	0.6700	0.6800	0.6400	0.6800	0.6800	50,100
Apr 19, 2024	0.6600	0.6700	0.6500	0.6700	0.6700	25,000
Apr 18, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	5,600
Apr 17, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	4,300
Apr 16, 2024	0.6600	0.6700	0.6600	0.6600	0.6600	7,900
Apr 15, 2024	0.6900	0.6900	0.6400	0.6600	0.6600	50,800
Apr 12, 2024	0.6900	0.7000	0.6800	0.7000	0.7000	39,500
Apr 11, 2024	0.6900	0.6900	0.6800	0.6900	0.6900	41,200
Apr 10, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	28,100
Apr 09, 2024	0.7500	0.7500	0.7000	0.7000	0.7000	39,500
Apr 08, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	10,400
Apr 05, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	4,100
Apr 04, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	5,500
Apr 03, 2024	0.7100	0.7200	0.7100	0.7200	0.7200	16,400
Apr 02, 2024	0.7300	0.7300	0.7100	0.7200	0.7200	14,900
Apr 01, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	6,700
Mar 28, 2024	0.7100	0.7600	0.7100	0.7300	0.7300	26,500
Mar 27, 2024	0.7300	0.7400	0.7100	0.7100	0.7100	10,400
Mar 26, 2024	0.7200	0.7200	0.7000	0.7100	0.7100	11,600
Mar 25, 2024	0.7200	0.7200	0.7000	0.7100	0.7100	26,500
Mar 22, 2024	0.7000	0.7500	0.7000	0.7100	0.7100	12,500
Mar 21, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	12,600
Mar 20, 2024	0.7300	0.7500	0.7300	0.7400	0.7400	6,600
Mar 19, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	16,000
Mar 18, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	7,600
Mar 15, 2024	0.7800	0.7900	0.7600	0.7700	0.7700	7,100
Mar 14, 2024	0.8200	0.8200	0.7500	0.7600	0.7600	27,300
Mar 13, 2024	0.8200	0.8500	0.8200	0.8200	0.8200	7,900
Mar 12, 2024	0.8500	0.8500	0.8300	0.8300	0.8300	14,600
Mar 11, 2024	0.8600	0.8600	0.8300	0.8300	0.8300	6,500
Mar 08, 2024	0.9100	0.9100	0.8300	0.8400	0.8400	33,800
Mar 07, 2024	0.8900	0.9000	0.8800	0.9000	0.9000	25,100
Mar 06, 2024	0.8200	0.8600	0.8100	0.8600	0.8600	26,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,076.13+1,324.36(+1.43%)

Banxa Holdings Inc. (BNXA.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,076.13
+1,324.36(+1.43%)