Canada markets closed

Banxa Holdings Inc. (BNXA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6800-0.0100 (-1.45%)
At close: 03:59PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 20220.68000.68000.68000.68000.680017,387
Sept 23, 20220.69000.69000.68000.69000.690041,646
Sept 22, 20220.66000.70000.66000.68000.680031,829
Sept 21, 20220.67000.68000.66000.66000.660013,271
Sept 20, 20220.72000.74000.66000.66000.660074,017
Sept 19, 20220.73000.76000.72000.76000.760024,579
Sept 16, 20220.75000.75000.70000.72000.720059,290
Sept 15, 20220.76000.81000.75000.75000.750027,645
Sept 14, 20220.77000.78000.76000.76000.760026,781
Sept 13, 20220.81000.81000.77000.77000.770040,631
Sept 12, 20220.81000.82000.80000.81000.810040,599
Sept 09, 20220.83000.83000.80000.83000.830012,480
Sept 08, 20220.81000.81000.75000.81000.810066,257
Sept 07, 20220.82000.84000.82000.84000.84001,160
Sept 06, 20220.80000.85000.80000.84000.840034,843
Sept 02, 20220.80000.81000.80000.81000.810049,274
Sept 01, 20220.83000.83000.80000.81000.810031,022
Aug 31, 20220.84000.84000.80000.83000.830027,778
Aug 30, 20220.87000.90000.85000.85000.850031,770
Aug 29, 20220.90000.90000.86000.88000.880024,360
Aug 26, 20220.89000.91000.89000.89000.89006,094
Aug 25, 20220.88000.92000.88000.92000.92008,170
Aug 24, 20220.90000.90000.88000.90000.900014,077
Aug 23, 20220.87000.89000.80000.88000.880031,461
Aug 22, 20220.91000.91000.85000.85000.850077,409
Aug 19, 20221.00001.00000.91000.91000.910027,354
Aug 18, 20220.98001.00000.96001.00001.000013,145
Aug 17, 20220.91000.97000.90000.97000.970038,195
Aug 16, 20220.97000.97000.90000.94000.940074,531
Aug 15, 20220.97000.97000.93000.97000.970019,932
Aug 12, 20220.98000.99000.95000.98500.985045,491
Aug 11, 20221.00001.04000.96000.98000.980025,672
Aug 10, 20220.99001.00000.95000.98000.980030,456
Aug 09, 20221.04001.04000.95000.98000.980059,275
Aug 08, 20221.04001.06001.01001.06001.060018,895
Aug 05, 20221.07001.10001.01001.04001.040018,167
Aug 04, 20221.09001.11001.09001.10001.1000111,051
Aug 03, 20221.10001.10001.05001.10001.100087,440
Aug 02, 20221.07001.10001.06001.08001.080017,015
Jul 29, 20221.10001.10001.06001.09001.090034,446
Jul 28, 20221.03001.10001.01001.09001.090075,738
Jul 27, 20220.98001.07000.97001.00001.0000117,163
Jul 26, 20221.00001.00000.98000.99000.9900117,810
Jul 25, 20220.98001.00000.98001.00001.00007,855
Jul 22, 20220.99000.99000.91000.99000.990036,253
Jul 21, 20220.99000.99000.95000.97000.970019,952
Jul 20, 20221.00001.00000.99001.00001.000053,530
Jul 19, 20220.99001.00000.99000.99000.990061,416
Jul 18, 20221.00001.00000.98001.00001.000064,397
Jul 15, 20220.99001.00000.97001.00001.00004,641
Jul 14, 20220.99000.99000.98000.99000.99006,008
Jul 13, 20220.98001.00000.98000.99000.99008,390
Jul 12, 20220.98001.00000.97001.00001.000024,660
Jul 11, 20221.00001.02000.99001.01001.010020,762
Jul 08, 20221.05001.09001.00001.05001.050026,132
Jul 07, 20221.02001.06001.02001.05001.05008,150
Jul 06, 20221.14001.14001.01001.01001.01006,157
Jul 05, 20221.14001.15001.06001.12001.120023,110
Jul 04, 20221.19001.22001.15001.16001.16006,350
Jun 30, 20221.13001.26001.13001.26001.260027,836
Jun 29, 20221.30001.30001.21001.28001.280025,786
Jun 28, 20221.29001.32001.25001.29001.290022,121
Jun 27, 20221.00001.28001.00001.23001.2300114,324
Jun 24, 20220.97001.06000.97001.02001.020061,366
Jun 23, 20221.04001.04000.99001.02001.02008,919
Jun 22, 20221.00001.04000.96001.04001.040014,326
Jun 21, 20220.97001.06000.97001.02001.020019,597
Jun 20, 20220.98001.01000.94000.94000.940033,335
Jun 17, 20221.07001.07000.91000.91000.9100160,424
Jun 16, 20221.10001.12000.96001.08001.0800221,499
Jun 15, 20221.13001.24001.10001.18001.180092,559
Jun 14, 20221.17001.18001.10001.17001.170045,468
Jun 13, 20221.25001.25001.17001.19001.1900122,951
Jun 10, 20221.38001.47001.32001.32001.3200105,306
Jun 09, 20221.50001.51001.40001.40001.40004,585
Jun 08, 20221.58001.58001.42001.46001.460019,108
Jun 07, 20221.54001.62001.52001.58001.580016,166
Jun 06, 20221.62001.64001.52001.52001.520011,747
Jun 03, 20221.68001.68001.60001.60001.600016,902
Jun 02, 20221.69001.76001.69001.72001.72006,863
Jun 01, 20221.80001.80001.62001.72001.720025,223
May 31, 20221.66001.87001.66001.85001.850028,132
May 30, 20221.48001.85001.48001.85001.850052,828
May 27, 20221.61001.62001.45001.51001.510014,535
May 26, 20221.62001.65001.60001.60001.600011,709
May 25, 20221.44001.67001.44001.62001.620021,774
May 24, 20221.31001.48001.23001.45001.450052,360
May 20, 20221.42001.50001.36001.36001.360065,960
May 19, 20221.52001.60001.34001.35001.350089,682
May 18, 20221.81001.90001.48001.52001.520075,500
May 17, 20221.99001.99001.81001.81001.810032,990
May 16, 20221.56002.05001.56001.75001.750085,890
May 13, 20221.23001.66001.23001.55001.5500268,490
May 12, 20221.33001.33001.13001.13001.1300156,973
May 11, 20221.81001.81001.42001.42001.420098,041
May 10, 20222.26002.26001.85001.85001.850077,140
May 09, 20222.33002.33002.25002.25002.2500152,442
May 06, 20222.42002.45002.35002.35002.350043,147
May 05, 20222.34002.43002.32002.43002.4300104,450
May 04, 20222.37002.40002.37002.40002.400038,907
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...