Banxa Holdings Inc. (BNXA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7000

-0.0400

(-5.41%)

At close: 03:59PM EST

Time Period:

Dec 05, 2022 - Dec 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2023	0.7800	0.8000	0.7000	0.7000	0.7000	62,957
Dec 04, 2023	0.8200	0.9400	0.7400	0.7400	0.7400	181,600
Dec 01, 2023	0.6700	0.8000	0.6500	0.7800	0.7800	72,800
Nov 30, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	11,200
Nov 29, 2023	0.6600	0.6700	0.6500	0.6700	0.6700	13,600
Nov 28, 2023	0.5400	0.6200	0.5300	0.6200	0.6200	34,500
Nov 27, 2023	0.4800	0.5800	0.4800	0.5700	0.5700	24,300
Nov 24, 2023	0.5200	0.5400	0.4700	0.4900	0.4900	31,700
Nov 23, 2023	0.5100	0.5100	0.4850	0.4850	0.4850	11,400
Nov 22, 2023	0.5800	0.5800	0.5200	0.5200	0.5200	7,500
Nov 21, 2023	0.5900	0.5900	0.5700	0.5700	0.5700	8,200
Nov 20, 2023	0.6200	0.6200	0.5900	0.5900	0.5900	13,700
Nov 17, 2023	0.6400	0.6400	0.6100	0.6200	0.6200	12,800
Nov 16, 2023	0.6400	0.6400	0.6200	0.6200	0.6200	12,800
Nov 15, 2023	0.6300	0.6500	0.6300	0.6400	0.6400	5,300
Nov 14, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	700
Nov 13, 2023	0.6200	0.6200	0.6100	0.6100	0.6100	10,500
Nov 10, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	11,200
Nov 09, 2023	0.5600	0.6400	0.5600	0.6300	0.6300	19,800
Nov 08, 2023	0.4650	0.5500	0.4650	0.5400	0.5400	96,400
Nov 07, 2023	0.4550	0.5000	0.4550	0.5000	0.5000	18,600
Nov 06, 2023	0.4800	0.5000	0.4800	0.4850	0.4850	55,100
Nov 03, 2023	0.4700	0.4800	0.4700	0.4700	0.4700	10,600
Nov 02, 2023	0.5100	0.5100	0.4500	0.4500	0.4500	18,800
Nov 01, 2023	0.4600	0.4600	0.4400	0.4600	0.4600	80,200
Oct 31, 2023	0.5500	0.5500	0.3800	0.4600	0.4600	62,400
Oct 30, 2023	0.5500	0.5500	0.5300	0.5300	0.5300	6,900
Oct 27, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	500
Oct 26, 2023	0.5900	0.5900	0.5400	0.5500	0.5500	14,200
Oct 25, 2023	0.6000	0.6000	0.5700	0.5700	0.5700	4,500
Oct 24, 2023	0.6100	0.7000	0.6100	0.6100	0.6100	28,100
Oct 23, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	9,300
Oct 20, 2023	0.5300	0.6000	0.5300	0.6000	0.6000	6,500
Oct 19, 2023	0.5200	0.5800	0.5200	0.5300	0.5300	4,100
Oct 18, 2023	0.5500	0.5500	0.5300	0.5300	0.5300	4,900
Oct 17, 2023	0.6200	0.6200	0.5400	0.5400	0.5400	8,500
Oct 16, 2023	0.5800	0.6800	0.5000	0.5000	0.5000	37,300
Oct 13, 2023	0.6000	0.6000	0.5800	0.5800	0.5800	21,200
Oct 12, 2023	0.5500	0.6000	0.5500	0.5800	0.5800	6,800
Oct 11, 2023	0.6900	0.6900	0.5800	0.5900	0.5900	34,400
Oct 10, 2023	0.6600	0.6900	0.6500	0.6500	0.6500	7,700
Oct 06, 2023	0.6800	0.6900	0.6800	0.6900	0.6900	7,900
Oct 05, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
Oct 04, 2023	0.7300	0.7500	0.6900	0.6900	0.6900	3,800
Oct 03, 2023	0.7400	0.7400	0.6900	0.7400	0.7400	12,500
Oct 02, 2023	0.7200	0.7400	0.7200	0.7400	0.7400	13,900
Sept 29, 2023	0.7900	0.7900	0.7500	0.7500	0.7500	6,000
Sept 28, 2023	0.7700	0.8200	0.7400	0.7600	0.7600	39,000
Sept 27, 2023	0.7900	0.8000	0.7300	0.7700	0.7700	8,000
Sept 26, 2023	0.8400	0.8500	0.7500	0.7500	0.7500	59,400
Sept 25, 2023	0.5900	0.7500	0.5900	0.7200	0.7200	74,800
Sept 22, 2023	0.6200	0.6200	0.5500	0.5500	0.5500	1,000
Sept 21, 2023	0.5600	0.5600	0.5200	0.5200	0.5200	3,000
Sept 20, 2023	0.5200	0.6400	0.5200	0.5900	0.5900	53,100
Sept 19, 2023	0.5400	0.5600	0.5000	0.5100	0.5100	19,800
Sept 18, 2023	0.5900	0.6000	0.5900	0.6000	0.6000	7,000
Sept 15, 2023	0.5900	0.6300	0.5800	0.6300	0.6300	9,500
Sept 14, 2023	0.5800	0.6000	0.5800	0.6000	0.6000	2,600
Sept 13, 2023	0.6200	0.6200	0.6000	0.6000	0.6000	24,400
Sept 12, 2023	0.6500	0.6500	0.6000	0.6200	0.6200	17,900
Sept 11, 2023	0.6500	0.6500	0.6300	0.6500	0.6500	10,500
Sept 08, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	2,200
Sept 07, 2023	0.6500	0.6600	0.6200	0.6600	0.6600	24,200
Sept 06, 2023	0.6500	0.6500	0.6400	0.6500	0.6500	8,000
Sept 05, 2023	0.6600	0.6800	0.6300	0.6300	0.6300	3,700
Sept 01, 2023	0.6200	0.7000	0.5900	0.7000	0.7000	15,000
Aug 31, 2023	0.6600	0.6800	0.6300	0.6300	0.6300	17,100
Aug 30, 2023	0.6800	0.6800	0.6400	0.6700	0.6700	20,000
Aug 29, 2023	0.7000	0.7700	0.6800	0.7200	0.7200	18,000
Aug 28, 2023	0.7100	0.7100	0.6800	0.6800	0.6800	2,100
Aug 25, 2023	0.6600	0.6700	0.6300	0.6500	0.6500	10,100
Aug 24, 2023	0.7400	0.7400	0.6600	0.6800	0.6800	25,900
Aug 23, 2023	0.7800	0.7800	0.7800	0.7800	0.7800	3,300
Aug 22, 2023	0.8000	0.8000	0.7800	0.7800	0.7800	5,500
Aug 21, 2023	0.7900	0.8000	0.7200	0.7800	0.7800	54,800
Aug 18, 2023	0.7800	0.7800	0.7600	0.7600	0.7600	3,700
Aug 17, 2023	0.8100	0.8200	0.8100	0.8100	0.8100	3,500
Aug 16, 2023	0.8600	0.8600	0.8500	0.8500	0.8500	2,600
Aug 15, 2023	0.8600	1.0000	0.8300	0.8300	0.8300	27,700
Aug 14, 2023	0.7700	0.8300	0.7700	0.8300	0.8300	3,700
Aug 11, 2023	0.8000	0.8000	0.7700	0.8000	0.8000	16,200
Aug 10, 2023	0.8400	0.8400	0.8000	0.8000	0.8000	18,500
Aug 09, 2023	0.8500	0.8500	0.8300	0.8400	0.8400	6,100
Aug 08, 2023	0.8700	0.9100	0.8500	0.8900	0.8900	28,500
Aug 04, 2023	0.8700	0.8900	0.8700	0.8800	0.8800	12,400
Aug 03, 2023	0.9100	0.9100	0.8900	0.8900	0.8900	16,500
Aug 02, 2023	0.8700	0.8800	0.8400	0.8500	0.8500	10,200
Aug 01, 2023	0.8900	0.9000	0.8500	0.8800	0.8800	12,100
Jul 31, 2023	0.8600	0.9000	0.8500	0.9000	0.9000	21,900
Jul 28, 2023	0.8700	0.8700	0.8600	0.8600	0.8600	4,900
Jul 27, 2023	0.9300	0.9400	0.8600	0.8600	0.8600	26,200
Jul 26, 2023	0.8500	0.9500	0.8500	0.9500	0.9500	66,100
Jul 25, 2023	0.9200	0.9200	0.8600	0.8900	0.8900	10,800
Jul 24, 2023	0.9500	0.9500	0.8900	0.9300	0.9300	8,900
Jul 21, 2023	0.9200	0.9600	0.9200	0.9600	0.9600	26,600
Jul 20, 2023	0.9500	0.9500	0.9300	0.9300	0.9300	40,500
Jul 19, 2023	1.0200	1.0200	0.9500	0.9700	0.9700	50,900
Jul 18, 2023	1.0000	1.0600	1.0000	1.0400	1.0400	23,000
Jul 17, 2023	1.0300	1.0400	1.0100	1.0400	1.0400	17,300
Jul 14, 2023	1.0000	1.0500	0.9800	1.0400	1.0400	61,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,375.93-34.28(-0.17%)

S&P 5004,567.18-2.60(-0.06%)

DOW36,124.56-79.88(-0.22%)

CAD/USD0.7357-0.0030(-0.41%)

CRUDE OIL72.14-0.18(-0.25%)

Bitcoin CAD59,891.12+2,948.78(+5.18%)

Banxa Holdings Inc. (BNXA.V)

S&P/TSX
20,375.93
-34.28(-0.17%)

S&P 500
4,567.18
-2.60(-0.06%)

DOW
36,124.56
-79.88(-0.22%)

CAD/USD
0.7357
-0.0030(-0.41%)

CRUDE OIL
72.14
-0.18(-0.25%)

Bitcoin CAD
59,891.12
+2,948.78(+5.18%)