Banxa Holdings Inc. (BNXA.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.9200-0.0200 (-0.68%)
As of 12:56PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep. 27, 2021 | 2.9700 | 3.0200 | 2.9000 | 2.9200 | 2.9200 | 23,513 |
| Sep. 24, 2021 | 2.9700 | 3.0000 | 2.9000 | 2.9400 | 2.9400 | 81,887 |
| Sep. 23, 2021 | 3.0000 | 3.0800 | 2.9400 | 3.0300 | 3.0300 | 54,190 |
| Sep. 22, 2021 | 3.0000 | 3.0800 | 2.9200 | 2.9700 | 2.9700 | 97,347 |
| Sep. 21, 2021 | 3.1200 | 3.1400 | 2.9900 | 3.0500 | 3.0500 | 61,578 |
| Sep. 20, 2021 | 2.8000 | 2.9700 | 2.7900 | 2.8600 | 2.8600 | 203,675 |
| Sep. 17, 2021 | 3.1000 | 3.2400 | 3.1000 | 3.1500 | 3.1500 | 139,211 |
| Sep. 16, 2021 | 3.0700 | 3.3900 | 3.0700 | 3.3100 | 3.3100 | 129,567 |
| Sep. 15, 2021 | 3.0300 | 3.1300 | 3.0200 | 3.0400 | 3.0400 | 138,722 |
| Sep. 14, 2021 | 3.1700 | 3.2000 | 2.9500 | 3.1400 | 3.1400 | 275,826 |
| Sep. 13, 2021 | 3.3800 | 3.7100 | 3.2200 | 3.2800 | 3.2800 | 122,452 |
| Sep. 10, 2021 | 3.5200 | 3.6200 | 3.1700 | 3.3100 | 3.3100 | 264,681 |
| Sep. 09, 2021 | 3.7700 | 3.9200 | 3.6500 | 3.7500 | 3.7500 | 294,834 |
| Sep. 08, 2021 | 4.1600 | 4.2900 | 3.8400 | 3.9700 | 3.9700 | 463,682 |
| Sep. 07, 2021 | 3.6900 | 4.3300 | 3.6900 | 4.3300 | 4.3300 | 766,240 |
| Sep. 03, 2021 | 3.1600 | 3.6200 | 3.1500 | 3.5900 | 3.5900 | 417,450 |
| Sep. 02, 2021 | 3.2700 | 3.4600 | 3.1800 | 3.2800 | 3.2800 | 298,122 |
| Sep. 01, 2021 | 2.9200 | 3.1800 | 2.9000 | 3.1800 | 3.1800 | 213,653 |
| Aug. 31, 2021 | 2.8000 | 2.8900 | 2.7300 | 2.8200 | 2.8200 | 99,139 |
| Aug. 30, 2021 | 2.5900 | 2.8500 | 2.5200 | 2.7400 | 2.7400 | 157,129 |
| Aug. 27, 2021 | 2.5300 | 2.5300 | 2.3900 | 2.4000 | 2.4000 | 90,461 |
| Aug. 26, 2021 | 2.4100 | 2.5900 | 2.3600 | 2.4600 | 2.4600 | 131,887 |
| Aug. 25, 2021 | 2.4600 | 2.4600 | 2.3000 | 2.3800 | 2.3800 | 97,790 |
| Aug. 24, 2021 | 2.3900 | 2.5200 | 2.3000 | 2.4700 | 2.4700 | 201,244 |
| Aug. 23, 2021 | 2.8800 | 2.8800 | 2.3600 | 2.3900 | 2.3900 | 530,155 |
| Aug. 20, 2021 | 2.9000 | 2.9000 | 2.6400 | 2.6400 | 2.6400 | 116,784 |
| Aug. 19, 2021 | 2.4000 | 2.7200 | 2.4000 | 2.7200 | 2.7200 | 133,690 |
| Aug. 18, 2021 | 2.5200 | 2.7200 | 2.4300 | 2.4500 | 2.4500 | 130,250 |
| Aug. 17, 2021 | 2.7700 | 2.7700 | 2.3100 | 2.4600 | 2.4600 | 286,696 |
| Aug. 16, 2021 | 2.9500 | 2.9500 | 2.7300 | 2.7700 | 2.7700 | 132,258 |
| Aug. 13, 2021 | 3.0000 | 3.0000 | 2.8700 | 2.9300 | 2.9300 | 170,787 |
| Aug. 12, 2021 | 3.0500 | 3.0500 | 2.9600 | 2.9800 | 2.9800 | 113,271 |
| Aug. 11, 2021 | 3.1000 | 3.1800 | 3.0300 | 3.1200 | 3.1200 | 184,032 |
| Aug. 10, 2021 | 3.1800 | 3.1800 | 3.0100 | 3.1100 | 3.1100 | 162,931 |
| Aug. 09, 2021 | 3.1100 | 3.3600 | 3.1000 | 3.2300 | 3.2300 | 184,815 |
| Aug. 06, 2021 | 3.0500 | 3.2300 | 2.9900 | 3.0100 | 3.0100 | 185,739 |
| Aug. 05, 2021 | 2.9600 | 3.1500 | 2.8800 | 3.1000 | 3.1000 | 128,302 |
| Aug. 04, 2021 | 2.9500 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 77,269 |
| Aug. 03, 2021 | 2.9900 | 3.0200 | 2.9100 | 3.0000 | 3.0000 | 126,750 |
| Jul. 30, 2021 | 2.9500 | 3.0500 | 2.8600 | 3.0400 | 3.0400 | 82,345 |
| Jul. 29, 2021 | 3.0600 | 3.0800 | 2.9800 | 2.9800 | 2.9800 | 89,611 |
| Jul. 28, 2021 | 3.0800 | 3.1300 | 3.0500 | 3.0900 | 3.0900 | 80,844 |
| Jul. 27, 2021 | 3.2700 | 3.3000 | 3.0400 | 3.0700 | 3.0700 | 62,954 |
| Jul. 26, 2021 | 3.2400 | 3.5000 | 3.2300 | 3.4200 | 3.4200 | 118,050 |
| Jul. 23, 2021 | 3.1000 | 3.1400 | 3.0100 | 3.0300 | 3.0300 | 29,043 |
| Jul. 22, 2021 | 3.2100 | 3.2100 | 3.0300 | 3.0500 | 3.0500 | 29,005 |
| Jul. 21, 2021 | 3.2500 | 3.2700 | 3.0900 | 3.1400 | 3.1400 | 68,671 |
| Jul. 20, 2021 | 2.9500 | 3.1700 | 2.9300 | 2.9500 | 2.9500 | 77,336 |
| Jul. 19, 2021 | 3.0100 | 3.1400 | 2.8900 | 3.0500 | 3.0500 | 93,100 |
| Jul. 16, 2021 | 3.1300 | 3.2800 | 3.1000 | 3.1900 | 3.1900 | 59,164 |
| Jul. 15, 2021 | 3.1200 | 3.2600 | 3.0300 | 3.0300 | 3.0300 | 85,968 |
| Jul. 14, 2021 | 3.1600 | 3.3400 | 3.1300 | 3.1600 | 3.1600 | 134,714 |
| Jul. 13, 2021 | 3.6300 | 3.7000 | 3.1900 | 3.3000 | 3.3000 | 91,719 |
| Jul. 12, 2021 | 3.7900 | 3.8000 | 3.6400 | 3.6800 | 3.6800 | 45,706 |
| Jul. 09, 2021 | 3.6200 | 3.8300 | 3.6100 | 3.7400 | 3.7400 | 68,350 |
| Jul. 08, 2021 | 3.8100 | 3.8800 | 3.5000 | 3.6200 | 3.6200 | 92,538 |
| Jul. 07, 2021 | 4.0600 | 4.0700 | 3.9000 | 3.9600 | 3.9600 | 55,135 |
| Jul. 06, 2021 | 4.1000 | 4.1900 | 4.0100 | 4.1500 | 4.1500 | 48,400 |
| Jul. 05, 2021 | 4.2400 | 4.2900 | 4.1500 | 4.2600 | 4.2600 | 98,653 |
| Jul. 02, 2021 | 4.2500 | 4.2500 | 4.1500 | 4.1800 | 4.1800 | 46,392 |
| Jun. 30, 2021 | 4.3200 | 4.3700 | 4.1000 | 4.1800 | 4.1800 | 73,651 |
| Jun. 29, 2021 | 4.0000 | 4.5000 | 4.0000 | 4.3000 | 4.3000 | 339,574 |
| Jun. 28, 2021 | 3.3900 | 3.9800 | 3.2600 | 3.9200 | 3.9200 | 120,304 |
| Jun. 25, 2021 | 3.1700 | 3.4000 | 3.1300 | 3.2500 | 3.2500 | 84,924 |
| Jun. 24, 2021 | 3.2300 | 3.3800 | 3.1100 | 3.3000 | 3.3000 | 68,035 |
| Jun. 23, 2021 | 3.0300 | 3.3500 | 3.0300 | 3.0600 | 3.0600 | 93,727 |
| Jun. 22, 2021 | 3.2500 | 3.2500 | 2.8900 | 3.1500 | 3.1500 | 319,850 |
| Jun. 21, 2021 | 3.5800 | 3.6800 | 3.2900 | 3.3200 | 3.3200 | 137,497 |
| Jun. 18, 2021 | 3.8400 | 3.9300 | 3.5500 | 3.6800 | 3.6800 | 143,780 |
| Jun. 17, 2021 | 3.9900 | 4.0100 | 3.8500 | 3.8800 | 3.8800 | 34,030 |
| Jun. 16, 2021 | 4.0000 | 4.0300 | 3.8400 | 4.0200 | 4.0200 | 50,363 |
| Jun. 15, 2021 | 4.0000 | 4.1500 | 3.8900 | 4.0400 | 4.0400 | 150,694 |
| Jun. 14, 2021 | 4.0000 | 4.0500 | 3.8700 | 3.9300 | 3.9300 | 86,835 |
| Jun. 11, 2021 | 4.1400 | 4.2000 | 3.7700 | 3.8600 | 3.8600 | 308,302 |
| Jun. 10, 2021 | 4.2200 | 4.3100 | 4.1200 | 4.1500 | 4.1500 | 38,924 |
| Jun. 09, 2021 | 4.0800 | 4.3100 | 4.0700 | 4.1600 | 4.1600 | 111,012 |
| Jun. 08, 2021 | 4.0500 | 4.1000 | 3.9000 | 4.1000 | 4.1000 | 116,789 |
| Jun. 07, 2021 | 4.0900 | 4.1500 | 4.0400 | 4.0700 | 4.0700 | 42,042 |
| Jun. 04, 2021 | 4.0900 | 4.2000 | 4.0100 | 4.0800 | 4.0800 | 78,594 |
| Jun. 03, 2021 | 4.0900 | 4.1800 | 4.0600 | 4.0800 | 4.0800 | 47,161 |
| Jun. 02, 2021 | 4.1500 | 4.1800 | 4.0200 | 4.0900 | 4.0900 | 76,365 |
| Jun. 01, 2021 | 4.2000 | 4.3500 | 4.1500 | 4.2000 | 4.2000 | 54,961 |
| May 31, 2021 | 4.1500 | 4.3000 | 4.1500 | 4.1800 | 4.1800 | 58,866 |
| May 28, 2021 | 4.3000 | 4.3200 | 4.0800 | 4.1400 | 4.1400 | 150,939 |
| May 27, 2021 | 4.4900 | 4.6700 | 4.3200 | 4.4500 | 4.4500 | 155,311 |
| May 26, 2021 | 4.0500 | 4.3500 | 3.9900 | 4.3000 | 4.3000 | 197,800 |
| May 25, 2021 | 4.0600 | 4.2000 | 3.9800 | 4.0000 | 4.0000 | 78,441 |
| May 21, 2021 | 4.2900 | 4.3000 | 3.9500 | 4.0500 | 4.0500 | 74,158 |
| May 20, 2021 | 4.3300 | 4.4000 | 4.1000 | 4.2700 | 4.2700 | 193,419 |
| May 19, 2021 | 4.2000 | 4.4000 | 3.9600 | 4.2800 | 4.2800 | 322,765 |
| May 18, 2021 | 4.5500 | 4.8800 | 4.5500 | 4.8200 | 4.8200 | 42,737 |
| May 17, 2021 | 4.2800 | 4.7300 | 4.2500 | 4.5200 | 4.5200 | 137,024 |
| May 14, 2021 | 4.1500 | 4.4400 | 4.1300 | 4.3000 | 4.3000 | 104,932 |
| May 13, 2021 | 4.4000 | 4.5000 | 3.8100 | 4.0700 | 4.0700 | 312,447 |
| May 12, 2021 | 4.9000 | 4.9200 | 4.5600 | 4.6000 | 4.6000 | 229,361 |
| May 11, 2021 | 5.0800 | 5.1200 | 4.5700 | 4.9600 | 4.9600 | 172,739 |
| May 10, 2021 | 5.6500 | 5.7700 | 5.2000 | 5.2700 | 5.2700 | 83,298 |
| May 07, 2021 | 5.3200 | 5.6400 | 5.3000 | 5.5300 | 5.5300 | 106,798 |
| May 06, 2021 | 6.0100 | 6.0100 | 5.2000 | 5.3600 | 5.3600 | 322,899 |
| May 05, 2021 | 5.6800 | 6.2800 | 5.6800 | 5.9400 | 5.9400 | 179,722 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
