Canada markets close in 2 hours 59 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 27, 20212.97003.02002.90002.92002.920023,513
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
Aug. 30, 20212.59002.85002.52002.74002.7400157,129
Aug. 27, 20212.53002.53002.39002.40002.400090,461
Aug. 26, 20212.41002.59002.36002.46002.4600131,887
Aug. 25, 20212.46002.46002.30002.38002.380097,790
Aug. 24, 20212.39002.52002.30002.47002.4700201,244
Aug. 23, 20212.88002.88002.36002.39002.3900530,155
Aug. 20, 20212.90002.90002.64002.64002.6400116,784
Aug. 19, 20212.40002.72002.40002.72002.7200133,690
Aug. 18, 20212.52002.72002.43002.45002.4500130,250
Aug. 17, 20212.77002.77002.31002.46002.4600286,696
Aug. 16, 20212.95002.95002.73002.77002.7700132,258
Aug. 13, 20213.00003.00002.87002.93002.9300170,787
Aug. 12, 20213.05003.05002.96002.98002.9800113,271
Aug. 11, 20213.10003.18003.03003.12003.1200184,032
Aug. 10, 20213.18003.18003.01003.11003.1100162,931
Aug. 09, 20213.11003.36003.10003.23003.2300184,815
Aug. 06, 20213.05003.23002.99003.01003.0100185,739
Aug. 05, 20212.96003.15002.88003.10003.1000128,302
Aug. 04, 20212.95003.10002.95003.00003.000077,269
Aug. 03, 20212.99003.02002.91003.00003.0000126,750
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...