Canada Markets close in 2 hrs 44 mins

Banxa Holdings Inc. (BNXA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.4900-0.3100 (-11.07%)
As of 01:14PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20222.99002.75002.35002.49002.4900169,718
Jan. 21, 20222.99003.05002.78002.80002.8000204,013
Jan. 20, 20223.07003.15003.00003.01003.010052,773
Jan. 19, 20222.97003.15002.95003.04003.040076,102
Jan. 18, 20223.03003.03002.95002.95002.950086,097
Jan. 17, 20223.05003.05002.98003.03003.030013,840
Jan. 14, 20222.97003.05002.95003.05003.050052,519
Jan. 13, 20223.06003.15002.95002.95002.9500205,334
Jan. 12, 20223.07003.13003.00003.03003.030087,384
Jan. 11, 20222.98003.05002.96002.99002.990040,449
Jan. 10, 20223.00003.10002.95002.95002.9500120,882
Jan. 07, 20223.04003.10002.96003.00003.000043,077
Jan. 06, 20223.03003.10002.95002.99002.990075,298
Jan. 05, 20223.11003.16002.99003.06003.060047,465
Jan. 04, 20223.02003.10003.00003.09003.090071,708
Dec. 31, 20213.13003.17003.01003.02003.020099,211
Dec. 30, 20213.12003.21003.11003.13003.130066,641
Dec. 29, 20213.18003.35003.11003.16003.1600109,207
Dec. 24, 20213.35003.35003.20003.26003.260011,501
Dec. 23, 20213.21003.34003.19003.28003.280067,435
Dec. 22, 20213.20003.32003.16003.18003.180065,105
Dec. 21, 20213.11003.25003.08003.19003.190095,446
Dec. 20, 20213.12003.17002.95003.05003.0500194,318
Dec. 17, 20213.25003.27003.15003.16003.160085,064
Dec. 16, 20213.49003.51003.23003.28003.2800124,183
Dec. 15, 20213.30003.60003.15003.39003.390086,326
Dec. 14, 20213.44003.45003.23003.29003.2900130,223
Dec. 13, 20213.76003.76003.44003.47003.4700129,419
Dec. 10, 20213.63003.79003.50003.76003.7600178,281
Dec. 09, 20213.61003.69003.44003.57003.570097,062
Dec. 08, 20213.45003.73003.45003.60003.6000193,553
Dec. 07, 20213.16003.48003.15003.48003.4800450,946
Dec. 06, 20213.04003.15002.95003.08003.0800107,923
Dec. 03, 20213.41003.41003.01003.04003.0400256,330
Dec. 02, 20213.47003.56003.35003.39003.3900162,980
Dec. 01, 20213.50003.56003.36003.47003.4700199,566
Nov. 30, 20213.40003.60003.30003.40003.4000161,054
Nov. 29, 20213.50003.50003.38003.44003.440039,822
Nov. 26, 20213.31003.61003.30003.45003.4500321,629
Nov. 25, 20213.40003.48003.38003.42003.420025,217
Nov. 24, 20213.50003.51003.34003.38003.380043,223
Nov. 23, 20213.44003.61003.35003.47003.470071,623
Nov. 22, 20213.56003.68003.38003.48003.4800136,620
Nov. 19, 20213.30003.54003.30003.45003.4500212,873
Nov. 18, 20213.30003.35003.30003.31003.3100188,878
Nov. 17, 20213.31003.36003.30003.34003.3400191,169
Nov. 16, 20213.32003.35003.30003.30003.3000175,163
Nov. 15, 20213.40003.45003.33003.34003.3400127,646
Nov. 12, 20213.30003.51003.30003.40003.4000189,428
Nov. 11, 20213.35003.41003.33003.33003.3300148,006
Nov. 10, 20213.45003.51003.34003.37003.3700218,566
Nov. 09, 20213.55003.73003.48003.53003.5300345,453
Nov. 08, 20213.30003.65003.30003.56003.5600321,651
Nov. 05, 20213.28003.37003.17003.31003.3100166,478
Nov. 04, 20213.38003.50003.36003.40003.4000154,139
Nov. 03, 20213.56003.58003.46003.46003.4600140,694
Nov. 02, 20213.46003.62003.36003.62003.6200294,986
Nov. 01, 20213.47003.52003.40003.46003.4600116,476
Oct. 29, 20213.42003.60003.37003.57003.5700169,511
Oct. 28, 20213.62003.66003.52003.57003.570089,033
Oct. 27, 20213.65003.65003.43003.59003.5900138,567
Oct. 26, 20213.83003.86003.59003.64003.6400159,689
Oct. 25, 20213.57003.90003.49003.70003.700096,299
Oct. 22, 20213.53003.58003.29003.49003.4900150,543
Oct. 21, 20213.80003.80003.35003.53003.5300214,271
Oct. 20, 20214.00004.12003.63003.77003.7700251,811
Oct. 19, 20213.75003.95003.70003.95003.9500168,241
Oct. 18, 20213.52003.79003.52003.70003.7000218,456
Oct. 15, 20213.13003.65003.13003.46003.4600461,817
Oct. 14, 20213.17003.18003.08003.16003.1600151,597
Oct. 13, 20213.00003.15002.98003.14003.1400175,200
Oct. 12, 20213.04003.13003.01003.01003.0100176,904
Oct. 08, 20213.04003.05002.96003.05003.0500117,236
Oct. 07, 20213.00003.20003.00003.11003.1100217,679
Oct. 06, 20212.95003.00002.87003.00003.0000111,842
Oct. 05, 20212.93002.99002.83002.95002.950099,414
Oct. 04, 20212.86003.00002.80002.88002.880078,571
Oct. 01, 20212.92002.97002.76002.86002.860060,528
Sep. 30, 20212.83002.90002.74002.79002.7900108,060
Sep. 29, 20212.86002.95002.76002.77002.770057,806
Sep. 28, 20212.86002.89002.77002.83002.830052,179
Sep. 27, 20212.97003.02002.88002.89002.890042,122
Sep. 24, 20212.97003.00002.90002.94002.940081,887
Sep. 23, 20213.00003.08002.94003.03003.030054,190
Sep. 22, 20213.00003.08002.92002.97002.970097,347
Sep. 21, 20213.12003.14002.99003.05003.050061,578
Sep. 20, 20212.80002.97002.79002.86002.8600203,675
Sep. 17, 20213.10003.24003.10003.15003.1500139,211
Sep. 16, 20213.07003.39003.07003.31003.3100129,567
Sep. 15, 20213.03003.13003.02003.04003.0400138,722
Sep. 14, 20213.17003.20002.95003.14003.1400275,826
Sep. 13, 20213.38003.71003.22003.28003.2800122,452
Sep. 10, 20213.52003.62003.17003.31003.3100264,681
Sep. 09, 20213.77003.92003.65003.75003.7500294,834
Sep. 08, 20214.16004.29003.84003.97003.9700463,682
Sep. 07, 20213.69004.33003.69004.33004.3300766,240
Sep. 03, 20213.16003.62003.15003.59003.5900417,450
Sep. 02, 20213.27003.46003.18003.28003.2800298,122
Sep. 01, 20212.92003.18002.90003.18003.1800213,653
Aug. 31, 20212.80002.89002.73002.82002.820099,139
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...