Canada markets closed

Banxa Holdings Inc. (BNXA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.0400+0.0600 (+2.01%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 20212.95003.05002.86003.04003.040082,345
Jul. 29, 20213.06003.08002.98002.98002.980089,611
Jul. 28, 20213.08003.13003.05003.09003.090080,844
Jul. 27, 20213.27003.30003.04003.07003.070062,954
Jul. 26, 20213.24003.50003.23003.42003.4200118,050
Jul. 23, 20213.10003.14003.01003.03003.030029,043
Jul. 22, 20213.21003.21003.03003.05003.050029,005
Jul. 21, 20213.25003.27003.09003.14003.140068,671
Jul. 20, 20212.95003.17002.93002.95002.950077,336
Jul. 19, 20213.01003.14002.89003.05003.050093,100
Jul. 16, 20213.13003.28003.10003.19003.190059,164
Jul. 15, 20213.12003.26003.03003.03003.030085,968
Jul. 14, 20213.16003.34003.13003.16003.1600134,714
Jul. 13, 20213.63003.70003.19003.30003.300091,719
Jul. 12, 20213.79003.80003.64003.68003.680045,706
Jul. 09, 20213.62003.83003.61003.74003.740068,350
Jul. 08, 20213.81003.88003.50003.62003.620092,538
Jul. 07, 20214.06004.07003.90003.96003.960055,135
Jul. 06, 20214.10004.19004.01004.15004.150048,400
Jul. 05, 20214.24004.29004.15004.26004.260098,653
Jul. 02, 20214.25004.25004.15004.18004.180046,392
Jun. 30, 20214.32004.37004.10004.18004.180073,651
Jun. 29, 20214.00004.50004.00004.30004.3000339,574
Jun. 28, 20213.39003.98003.26003.92003.9200120,304
Jun. 25, 20213.17003.40003.13003.25003.250084,924
Jun. 24, 20213.23003.38003.11003.30003.300068,035
Jun. 23, 20213.03003.35003.03003.06003.060093,727
Jun. 22, 20213.25003.25002.89003.15003.1500319,850
Jun. 21, 20213.58003.68003.29003.32003.3200137,497
Jun. 18, 20213.84003.93003.55003.68003.6800143,780
Jun. 17, 20213.99004.01003.85003.88003.880034,030
Jun. 16, 20214.00004.03003.84004.02004.020050,363
Jun. 15, 20214.00004.15003.89004.04004.0400150,694
Jun. 14, 20214.00004.05003.87003.93003.930086,835
Jun. 11, 20214.14004.20003.77003.86003.8600308,302
Jun. 10, 20214.22004.31004.12004.15004.150038,924
Jun. 09, 20214.08004.31004.07004.16004.1600111,012
Jun. 08, 20214.05004.10003.90004.10004.1000116,789
Jun. 07, 20214.09004.15004.04004.07004.070042,042
Jun. 04, 20214.09004.20004.01004.08004.080078,594
Jun. 03, 20214.09004.18004.06004.08004.080047,161
Jun. 02, 20214.15004.18004.02004.09004.090076,365
Jun. 01, 20214.20004.35004.15004.20004.200054,961
May 31, 20214.15004.30004.15004.18004.180058,866
May 28, 20214.30004.32004.08004.14004.1400150,939
May 27, 20214.49004.67004.32004.45004.4500155,311
May 26, 20214.05004.35003.99004.30004.3000197,800
May 25, 20214.06004.20003.98004.00004.000078,441
May 21, 20214.29004.30003.95004.05004.050074,158
May 20, 20214.33004.40004.10004.27004.2700193,419
May 19, 20214.20004.40003.96004.28004.2800322,765
May 18, 20214.55004.88004.55004.82004.820042,737
May 17, 20214.28004.73004.25004.52004.5200137,024
May 14, 20214.15004.44004.13004.30004.3000104,932
May 13, 20214.40004.50003.81004.07004.0700312,447
May 12, 20214.90004.92004.56004.60004.6000229,361
May 11, 20215.08005.12004.57004.96004.9600172,739
May 10, 20215.65005.77005.20005.27005.270083,298
May 07, 20215.32005.64005.30005.53005.5300106,798
May 06, 20216.01006.01005.20005.36005.3600322,899
May 05, 20215.68006.28005.68005.94005.9400179,722
May 04, 20216.00006.01005.59005.76005.7600149,563
May 03, 20216.01006.23005.88006.01006.010081,942
Apr. 30, 20215.75006.12005.52005.97005.9700154,230
Apr. 29, 20216.00006.23005.71005.83005.8300148,036
Apr. 28, 20216.26006.30005.92006.13006.1300107,559
Apr. 27, 20216.40006.40006.10006.21006.210075,896
Apr. 26, 20216.40006.70006.35006.40006.4000169,486
Apr. 23, 20216.10006.38006.04006.34006.3400222,218
Apr. 22, 20216.27006.95006.24006.59006.5900365,433
Apr. 21, 20215.28006.36005.22006.13006.1300257,154
Apr. 20, 20215.56005.61004.93005.26005.2600377,072
Apr. 19, 20216.01006.24005.40005.89005.8900208,426
Apr. 16, 20216.00006.42005.80006.35006.3500156,819
Apr. 15, 20216.54006.73005.91006.10006.1000244,546
Apr. 14, 20217.28007.28006.37006.53006.5300335,576
Apr. 13, 20217.31007.39007.02007.11007.1100179,601
Apr. 12, 20217.10007.53006.94007.12007.1200250,203
Apr. 09, 20217.75007.75007.11007.18007.1800202,681
Apr. 08, 20217.05007.65006.63007.60007.6000350,095
Apr. 07, 20217.65007.78006.80007.04007.0400392,314
Apr. 06, 20217.52007.83007.31007.70007.7000470,125
Apr. 05, 20216.80007.38006.38007.27007.2700345,726
Apr. 01, 20215.68006.63005.61006.60006.6000395,479
Mar. 31, 20215.85005.86005.28005.53005.5300375,194
Mar. 30, 20215.71005.92005.70005.80005.800086,958
Mar. 29, 20216.28006.50005.55005.99005.9900423,256
Mar. 26, 20216.40006.64005.67006.13006.1300359,496
Mar. 25, 20215.51006.69005.06006.51006.5100585,995
Mar. 24, 20217.49007.49006.11006.25006.2500385,598
Mar. 23, 20217.50007.61006.50007.20007.2000381,830
Mar. 22, 20217.60007.78007.36007.66007.6600330,820
Mar. 19, 20217.50007.50006.80007.50007.5000393,789
Mar. 18, 20218.30008.30007.09007.30007.3000917,862
Mar. 17, 20216.16008.19006.16008.19008.19001,084,582
Mar. 16, 20216.58008.19006.46007.30007.30001,849,119
Mar. 15, 20215.50006.64005.06006.29006.29001,086,652
Mar. 12, 20215.00005.85004.63005.05005.05001,294,817
Mar. 11, 20215.80006.88004.76004.91004.91002,666,209
Mar. 10, 20214.31005.85004.21005.75005.75001,613,074
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...