STOCK FUTURES RETREAT FROM RECORDS AS FED CHEER FIZZLES

FedEx shares down over 10% as company's lowered outlook offers warning sign for economy

Banxa Holdings Inc. (BNXA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3100

-0.0400

(-11.43%)

At close: 09:30AM EDT

Time Period:

Sept 20, 2023 - Sept 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 19, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	600
Sept 18, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	2,700
Sept 17, 2024	0.3100	0.3450	0.3100	0.3450	0.3450	2,100
Sept 16, 2024	0.3750	0.3750	0.3100	0.3100	0.3100	7,600
Sept 13, 2024	0.3550	0.4000	0.3250	0.3400	0.3400	32,700
Sept 12, 2024	0.3300	0.3300	0.3050	0.3100	0.3100	31,700
Sept 11, 2024	0.3350	0.3400	0.3300	0.3400	0.3400	3,200
Sept 10, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	9,800
Sept 09, 2024	0.3550	0.3550	0.3500	0.3550	0.3550	36,400
Sept 06, 2024	0.3300	0.3600	0.3300	0.3500	0.3500	61,500
Sept 05, 2024	0.3500	0.4000	0.3500	0.4000	0.4000	23,900
Sept 04, 2024	0.3900	0.4000	0.3700	0.4000	0.4000	11,500
Sept 03, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Aug 30, 2024	0.4200	0.4400	0.4100	0.4100	0.4100	4,500
Aug 29, 2024	0.4250	0.4300	0.3800	0.4200	0.4200	87,500
Aug 28, 2024	0.4600	0.4600	0.4550	0.4550	0.4550	8,700
Aug 27, 2024	0.4700	0.5000	0.4700	0.5000	0.5000	1,600
Aug 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	11,300
Aug 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	8,000
Aug 22, 2024	0.4400	0.5000	0.4400	0.5000	0.5000	16,500
Aug 21, 2024	0.4050	0.4250	0.4000	0.4250	0.4250	6,600
Aug 20, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 19, 2024	0.4050	0.4100	0.4000	0.4100	0.4100	15,000
Aug 16, 2024	0.3900	0.4150	0.3900	0.4150	0.4150	13,600
Aug 15, 2024	0.4300	0.4300	0.4100	0.4150	0.4150	6,400
Aug 14, 2024	0.4350	0.4400	0.4250	0.4250	0.4250	4,500
Aug 13, 2024	0.4350	0.4400	0.4250	0.4400	0.4400	3,600
Aug 12, 2024	0.4250	0.4400	0.4250	0.4400	0.4400	6,500
Aug 09, 2024	0.4600	0.4800	0.4400	0.4400	0.4400	21,500
Aug 08, 2024	0.4850	0.4900	0.4600	0.4600	0.4600	17,200
Aug 07, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	16,100
Aug 06, 2024	0.4700	0.4900	0.4700	0.4900	0.4900	12,900
Aug 02, 2024	0.4900	0.4900	0.4850	0.4850	0.4850	3,500
Aug 01, 2024	0.4950	0.5100	0.4950	0.4950	0.4950	5,500
Jul 31, 2024	0.5100	0.5500	0.4900	0.4900	0.4900	28,000
Jul 30, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	4,100
Jul 29, 2024	0.5300	0.5300	0.5200	0.5300	0.5300	3,300
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,866.27+273.67(+1.16%)

S&P 5005,713.64+95.38(+1.70%)

DOW42,025.19+522.09(+1.26%)

CAD/USD0.7382+0.0005(+0.07%)

CRUDE OIL71.65-0.30(-0.42%)

Bitcoin CAD85,916.37+781.64(+0.92%)

STOCK FUTURES RETREAT FROM RECORDS AS FED CHEER FIZZLES

Banxa Holdings Inc. (BNXA.V)

S&P/TSX
23,866.27
+273.67(+1.16%)

S&P 500
5,713.64
+95.38(+1.70%)

DOW
42,025.19
+522.09(+1.26%)

CAD/USD
0.7382
+0.0005(+0.07%)

CRUDE OIL
71.65
-0.30(-0.42%)

Bitcoin CAD
85,916.37
+781.64(+0.92%)