Canada markets close in 6 hours 25 minutes

Banxa Holdings Inc. (BNXA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.66000.0000 (0.00%)
As of 02:46PM EDT. Market open.
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20240.66000.67000.66000.66000.66007,882
Apr 15, 20240.69000.69000.64000.66000.660050,800
Apr 12, 20240.69000.70000.68000.70000.700039,500
Apr 11, 20240.69000.69000.68000.69000.690041,200
Apr 10, 20240.71000.71000.70000.70000.700028,100
Apr 09, 20240.75000.75000.70000.70000.700039,500
Apr 08, 20240.74000.74000.73000.73000.730010,400
Apr 05, 20240.73000.74000.73000.74000.74004,100
Apr 04, 20240.74000.74000.73000.73000.73005,500
Apr 03, 20240.71000.72000.71000.72000.720016,400
Apr 02, 20240.73000.73000.71000.72000.720014,900
Apr 01, 20240.73000.74000.73000.74000.74006,700
Mar 28, 20240.71000.76000.71000.73000.730026,500
Mar 27, 20240.73000.74000.71000.71000.710010,400
Mar 26, 20240.72000.72000.70000.71000.710011,600
Mar 25, 20240.72000.72000.70000.71000.710026,500
Mar 22, 20240.70000.75000.70000.71000.710012,500
Mar 21, 20240.73000.73000.70000.70000.700012,600
Mar 20, 20240.73000.75000.73000.74000.74006,600
Mar 19, 20240.72000.72000.71000.71000.710016,000
Mar 18, 20240.75000.75000.74000.74000.74007,600
Mar 15, 20240.78000.79000.76000.77000.77007,100
Mar 14, 20240.82000.82000.75000.76000.760027,300
Mar 13, 20240.82000.85000.82000.82000.82007,900
Mar 12, 20240.85000.85000.83000.83000.830014,600
Mar 11, 20240.86000.86000.83000.83000.83006,500
Mar 08, 20240.91000.91000.83000.84000.840033,800
Mar 07, 20240.89000.90000.88000.90000.900025,100
Mar 06, 20240.82000.86000.81000.86000.860026,400
Mar 05, 20240.87000.88000.81000.81000.810020,300
Mar 04, 20240.86000.89000.84000.84000.840030,000
Mar 01, 20240.84000.85000.83000.85000.850019,400
Feb 29, 20240.82000.84000.82000.84000.840057,900
Feb 28, 20240.74000.84000.74000.82000.820072,600
Feb 27, 20240.72000.79000.70000.75000.7500116,400
Feb 26, 20240.64000.72000.64000.72000.720036,400
Feb 23, 20240.69000.69000.64000.64000.640020,900
Feb 22, 20240.69000.69000.66000.67000.670012,700
Feb 21, 20240.68000.68000.65000.66000.660010,900
Feb 20, 20240.70000.70000.65000.67000.670029,300
Feb 16, 20240.70000.72000.69000.69000.690042,000
Feb 15, 20240.73000.73000.70000.70000.700019,900
Feb 14, 20240.70000.78000.70000.71000.710036,600
Feb 13, 20240.63000.65000.62000.65000.650031,400
Feb 12, 20240.64000.65000.64000.64000.640026,500
Feb 09, 20240.62000.64000.61000.64000.640049,700
Feb 08, 20240.62000.62000.60000.61000.610017,800
Feb 07, 20240.62000.64000.60000.62000.620061,100
Feb 06, 20240.65000.65000.63000.63000.630010,100
Feb 05, 20240.64000.67000.64000.64000.64007,100
Feb 02, 20240.67000.67000.62000.62000.620019,500
Feb 01, 20240.67000.68000.67000.68000.68005,000
Jan 31, 20240.68000.68000.68000.68000.68005,900
Jan 30, 20240.65000.65000.65000.65000.6500900
Jan 29, 20240.64000.64000.63000.64000.64009,400
Jan 26, 20240.67000.70000.64000.64000.640084,100
Jan 25, 20240.68000.70000.66000.66000.660031,500
Jan 24, 20240.68000.68000.67000.67000.67002,000
Jan 23, 20240.63000.69000.63000.67000.6700122,600
Jan 22, 20240.67000.70000.65000.65000.650052,500
Jan 19, 20240.66000.66000.63000.65000.650017,600
Jan 18, 20240.66000.71000.65000.65000.650028,700
Jan 17, 20240.68000.68000.67000.67000.67007,000
Jan 16, 20240.70000.79000.66000.70000.700026,500
Jan 15, 20240.70000.73000.70000.70000.700026,600
Jan 12, 20240.85000.85000.70000.72000.720058,500
Jan 11, 20240.90000.92000.86000.86000.860024,800
Jan 10, 20240.83000.92000.78000.88000.880049,100
Jan 09, 20240.85000.85000.80000.81000.810010,300
Jan 08, 20240.84000.86000.80000.85000.850017,500
Jan 05, 20240.82000.87000.77000.80000.800043,600
Jan 04, 20240.70000.79000.70000.75000.750043,300
Jan 03, 20240.66000.66000.64000.65000.650035,200
Jan 02, 20240.68000.69000.66000.67000.67009,300
Dec 29, 20230.68000.68000.67000.67000.67002,000
Dec 28, 20230.67000.69000.67000.68000.680055,100
Dec 27, 20230.62000.65000.61000.65000.650055,400
Dec 22, 20230.63000.70000.63000.65000.650020,900
Dec 21, 20230.68000.68000.68000.68000.6800900
Dec 20, 20230.61000.71000.60000.71000.710047,700
Dec 19, 20230.62000.62000.60000.61000.61008,000
Dec 18, 20230.64000.64000.63000.63000.63003,200
Dec 15, 20230.64000.64000.62000.63000.630024,200
Dec 14, 20230.65000.67000.65000.65000.65008,400
Dec 13, 20230.74000.74000.63000.64000.640038,400
Dec 12, 20230.73000.73000.73000.73000.7300-
Dec 11, 20230.75000.75000.67000.73000.730012,200
Dec 08, 20230.75000.88000.73000.76000.760062,500
Dec 07, 20230.75000.75000.74000.75000.75005,000
Dec 06, 20230.74000.76000.74000.76000.76004,600
Dec 05, 20230.78000.80000.70000.70000.700063,000
Dec 04, 20230.82000.94000.74000.74000.7400181,600
Dec 01, 20230.67000.80000.65000.78000.780072,800
Nov 30, 20230.68000.68000.68000.68000.680011,200
Nov 29, 20230.66000.67000.65000.67000.670013,600
Nov 28, 20230.54000.62000.53000.62000.620034,500
Nov 27, 20230.48000.58000.48000.57000.570024,300
Nov 24, 20230.52000.54000.47000.49000.490031,700
Nov 23, 20230.51000.51000.48500.48500.485011,400
Nov 22, 20230.58000.58000.52000.52000.52007,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...