Canada Markets closed

Banxa Holdings Inc. (BNXA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.08000.0000 (0.00%)
At close: 02:58PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20221.08001.08001.08001.08001.0800-
Dec 01, 20221.08001.08001.08001.08001.0800-
Nov 30, 20221.08001.08001.08001.08001.0800-
Nov 29, 20221.08001.08001.08001.08001.0800-
Nov 28, 20221.08001.08001.08001.08001.0800-
Nov 25, 20221.08001.08001.08001.08001.0800-
Nov 24, 20221.08001.08001.08001.08001.0800-
Nov 23, 20221.08001.08001.08001.08001.0800-
Nov 22, 20221.08001.08001.08001.08001.0800-
Nov 21, 20221.08001.08001.08001.08001.0800-
Nov 18, 20221.08001.08001.08001.08001.0800-
Nov 17, 20221.08001.08001.08001.08001.0800-
Nov 16, 20221.08001.08001.08001.08001.0800-
Nov 15, 20221.08001.08001.08001.08001.0800-
Nov 14, 20221.08001.08001.08001.08001.0800-
Nov 11, 20221.08001.08001.08001.08001.0800-
Nov 10, 20221.08001.08001.08001.08001.0800-
Nov 09, 20221.08001.08001.08001.08001.0800-
Nov 08, 20221.08001.08001.08001.08001.0800-
Nov 07, 20221.08001.08001.08001.08001.0800-
Nov 04, 20221.08001.08001.08001.08001.0800-
Nov 03, 20221.09001.15001.08001.08001.080012,000
Nov 02, 20221.14001.14001.06001.09001.090011,600
Nov 01, 20221.10001.14001.08001.14001.14003,700
Oct 31, 20221.10001.16001.05001.05001.050035,900
Oct 28, 20221.09001.13001.02001.13001.130012,500
Oct 27, 20221.15001.15001.05001.05001.050037,900
Oct 26, 20221.15001.16001.06001.13001.130021,200
Oct 25, 20221.11001.19001.09001.11001.110036,300
Oct 24, 20221.30001.31001.12001.15001.150027,200
Oct 21, 20221.35001.35001.18001.30001.300017,000
Oct 20, 20221.39001.39001.24001.31001.310087,100
Oct 19, 20221.40001.40001.34001.36001.360028,400
Oct 18, 20221.38001.46001.38001.39001.3900123,900
Oct 17, 20221.29001.41001.29001.37001.370049,400
Oct 14, 20221.20001.32001.20001.27001.270079,700
Oct 13, 20220.94001.08000.94001.08001.080074,200
Oct 12, 20220.96001.05000.91001.03001.030081,300
Oct 11, 20220.82000.95000.81000.95000.950035,000
Oct 07, 20220.95000.95000.85500.86000.860090,300
Oct 06, 20220.72001.10000.70001.03001.0300224,700
Oct 05, 20220.72000.72000.71000.71000.710022,100
Oct 04, 20220.70000.75000.69000.74000.740025,300
Oct 03, 20220.68000.69000.65000.69000.690017,000
Sept 30, 20220.62000.69000.62000.67000.670022,100
Sept 29, 20220.68000.68000.62000.62000.620072,100
Sept 28, 20220.71000.71000.69500.70000.70009,900
Sept 27, 20220.71000.71000.68000.68000.680023,000
Sept 26, 20220.68000.68000.68000.68000.680017,400
Sept 23, 20220.69000.69000.68000.69000.690041,600
Sept 22, 20220.66000.70000.66000.68000.680031,800
Sept 21, 20220.67000.68000.66000.66000.660013,300
Sept 20, 20220.72000.74000.66000.66000.660074,000
Sept 19, 20220.73000.76000.72000.76000.760024,600
Sept 16, 20220.75000.75000.70000.72000.720059,300
Sept 15, 20220.76000.81000.75000.75000.750027,600
Sept 14, 20220.77000.78000.76000.76000.760026,800
Sept 13, 20220.81000.81000.77000.77000.770040,600
Sept 12, 20220.81000.82000.80000.81000.810040,600
Sept 09, 20220.83000.83000.80000.83000.830012,500
Sept 08, 20220.81000.81000.75000.81000.810066,300
Sept 07, 20220.82000.84000.82000.84000.84001,200
Sept 06, 20220.80000.85000.80000.84000.840034,800
Sept 02, 20220.80000.81000.80000.81000.810049,300
Sept 01, 20220.83000.83000.80000.81000.810031,000
Aug 31, 20220.84000.84000.80000.83000.830027,800
Aug 30, 20220.87000.90000.85000.85000.850031,800
Aug 29, 20220.90000.90000.86000.88000.880024,400
Aug 26, 20220.89000.91000.89000.89000.89006,100
Aug 25, 20220.88000.92000.88000.92000.92008,200
Aug 24, 20220.90000.90000.88000.90000.900014,100
Aug 23, 20220.87000.89000.80000.88000.880031,500
Aug 22, 20220.91000.91000.85000.85000.850077,400
Aug 19, 20221.00001.00000.91000.91000.910027,400
Aug 18, 20220.98001.00000.96001.00001.000013,100
Aug 17, 20220.91000.97000.90000.97000.970038,200
Aug 16, 20220.97000.97000.90000.94000.940074,500
Aug 15, 20220.97000.97000.93000.97000.970019,900
Aug 12, 20220.98000.99000.95000.98500.985045,500
Aug 11, 20221.00001.04000.96000.98000.980025,700
Aug 10, 20220.99001.00000.95000.98000.980030,500
Aug 09, 20221.04001.04000.95000.98000.980059,300
Aug 08, 20221.04001.06001.01001.06001.060018,900
Aug 05, 20221.07001.10001.01001.04001.040018,200
Aug 04, 20221.09001.11001.09001.10001.1000111,100
Aug 03, 20221.10001.10001.05001.10001.100087,400
Aug 02, 20221.07001.10001.06001.08001.080017,000
Jul 29, 20221.10001.10001.06001.09001.090034,400
Jul 28, 20221.03001.10001.01001.09001.090075,700
Jul 27, 20220.98001.07000.97001.00001.0000117,200
Jul 26, 20221.00001.00000.98000.99000.9900117,800
Jul 25, 20220.98001.00000.98001.00001.00007,900
Jul 22, 20220.99000.99000.91000.99000.990036,300
Jul 21, 20220.99000.99000.95000.97000.970020,000
Jul 20, 20221.00001.00000.99001.00001.000053,500
Jul 19, 20220.99001.00000.99000.99000.990061,400
Jul 18, 20221.00001.00000.98001.00001.000064,400
Jul 15, 20220.99001.00000.97001.00001.00004,600
Jul 14, 20220.99000.99000.98000.99000.99006,000
Jul 13, 20220.98001.00000.98000.99000.99008,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...