Canada markets open in 3 hours 2 minutes

Banxa Holdings Inc. (BNXA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.9850+0.0050 (+0.51%)
At close: 03:54PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 03, 20222.32002.44002.32002.35002.350081,040
May 02, 20222.46002.46002.31002.36002.360060,868
Apr 29, 20222.59002.61002.48002.48002.480052,349
Apr 28, 20222.59002.60002.59002.60002.600016,240
Apr 27, 20222.60002.60002.56002.60002.600022,702
Apr 26, 20222.56002.62002.56002.61002.610027,366
Apr 25, 20222.60002.62002.60002.60002.600012,426
Apr 22, 20222.50002.61002.50002.61002.610027,370
Apr 21, 20222.61002.64002.59002.60002.600022,931
Apr 20, 20222.64002.65002.62002.62002.620022,670
Apr 19, 20222.68002.74002.65002.65002.650012,989
Apr 18, 20222.61002.68002.55002.65002.650025,078
Apr 14, 20222.57002.78002.57002.58002.580032,736
Apr 13, 20222.52002.56002.50002.55002.550010,524
Apr 12, 20222.55002.64002.51002.51002.510011,750
Apr 11, 20222.40002.65002.40002.51002.510030,093
Apr 08, 20222.55002.55002.43002.43002.43008,429
Apr 07, 20222.33002.61002.32002.52002.520099,385
Apr 06, 20222.39002.39002.32002.37002.370011,276
Apr 05, 20222.43002.43002.31002.40002.400010,974
Apr 04, 20222.50002.60002.40002.43002.430084,217
Apr 01, 20222.76002.76002.60002.61002.61005,325
Mar 31, 20222.78002.78002.63002.66002.660015,765
Mar 30, 20222.81002.81002.70002.75002.750017,985
Mar 29, 20222.73002.82002.65002.77002.770020,472
Mar 28, 20222.77002.89002.72002.72002.720036,369
Mar 25, 20222.80002.80002.66002.71002.710019,458
Mar 24, 20222.80002.88002.80002.81002.810028,500
Mar 23, 20222.87002.90002.77002.83002.830038,493
Mar 22, 20222.64002.85002.61002.83002.830051,602
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...