Banxa Holdings Inc. (BNXA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6700

-0.0200

(-2.90%)

At close: 03:35PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	6,000
Apr 24, 2024	0.6900	0.6900	0.6700	0.6900	0.6900	5,500
Apr 23, 2024	0.6500	0.7000	0.6500	0.7000	0.7000	37,300
Apr 22, 2024	0.6700	0.6800	0.6400	0.6800	0.6800	50,100
Apr 19, 2024	0.6600	0.6700	0.6500	0.6700	0.6700	25,000
Apr 18, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	5,600
Apr 17, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	4,300
Apr 16, 2024	0.6600	0.6700	0.6600	0.6600	0.6600	7,900
Apr 15, 2024	0.6900	0.6900	0.6400	0.6600	0.6600	50,800
Apr 12, 2024	0.6900	0.7000	0.6800	0.7000	0.7000	39,500
Apr 11, 2024	0.6900	0.6900	0.6800	0.6900	0.6900	41,200
Apr 10, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	28,100
Apr 09, 2024	0.7500	0.7500	0.7000	0.7000	0.7000	39,500
Apr 08, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	10,400
Apr 05, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	4,100
Apr 04, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	5,500
Apr 03, 2024	0.7100	0.7200	0.7100	0.7200	0.7200	16,400
Apr 02, 2024	0.7300	0.7300	0.7100	0.7200	0.7200	14,900
Apr 01, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	6,700
Mar 28, 2024	0.7100	0.7600	0.7100	0.7300	0.7300	26,500
Mar 27, 2024	0.7300	0.7400	0.7100	0.7100	0.7100	10,400
Mar 26, 2024	0.7200	0.7200	0.7000	0.7100	0.7100	11,600
Mar 25, 2024	0.7200	0.7200	0.7000	0.7100	0.7100	26,500
Mar 22, 2024	0.7000	0.7500	0.7000	0.7100	0.7100	12,500
Mar 21, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	12,600
Mar 20, 2024	0.7300	0.7500	0.7300	0.7400	0.7400	6,600
Mar 19, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	16,000
Mar 18, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	7,600
Mar 15, 2024	0.7800	0.7900	0.7600	0.7700	0.7700	7,100
Mar 14, 2024	0.8200	0.8200	0.7500	0.7600	0.7600	27,300
Mar 13, 2024	0.8200	0.8500	0.8200	0.8200	0.8200	7,900
Mar 12, 2024	0.8500	0.8500	0.8300	0.8300	0.8300	14,600
Mar 11, 2024	0.8600	0.8600	0.8300	0.8300	0.8300	6,500
Mar 08, 2024	0.9100	0.9100	0.8300	0.8400	0.8400	33,800
Mar 07, 2024	0.8900	0.9000	0.8800	0.9000	0.9000	25,100
Mar 06, 2024	0.8200	0.8600	0.8100	0.8600	0.8600	26,400
Mar 05, 2024	0.8700	0.8800	0.8100	0.8100	0.8100	20,300
Mar 04, 2024	0.8600	0.8900	0.8400	0.8400	0.8400	30,000
Mar 01, 2024	0.8400	0.8500	0.8300	0.8500	0.8500	19,400
Feb 29, 2024	0.8200	0.8400	0.8200	0.8400	0.8400	57,900
Feb 28, 2024	0.7400	0.8400	0.7400	0.8200	0.8200	72,600
Feb 27, 2024	0.7200	0.7900	0.7000	0.7500	0.7500	116,400
Feb 26, 2024	0.6400	0.7200	0.6400	0.7200	0.7200	36,400
Feb 23, 2024	0.6900	0.6900	0.6400	0.6400	0.6400	20,900
Feb 22, 2024	0.6900	0.6900	0.6600	0.6700	0.6700	12,700
Feb 21, 2024	0.6800	0.6800	0.6500	0.6600	0.6600	10,900
Feb 20, 2024	0.7000	0.7000	0.6500	0.6700	0.6700	29,300
Feb 16, 2024	0.7000	0.7200	0.6900	0.6900	0.6900	42,000
Feb 15, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	19,900
Feb 14, 2024	0.7000	0.7800	0.7000	0.7100	0.7100	36,600
Feb 13, 2024	0.6300	0.6500	0.6200	0.6500	0.6500	31,400
Feb 12, 2024	0.6400	0.6500	0.6400	0.6400	0.6400	26,500
Feb 09, 2024	0.6200	0.6400	0.6100	0.6400	0.6400	49,700
Feb 08, 2024	0.6200	0.6200	0.6000	0.6100	0.6100	17,800
Feb 07, 2024	0.6200	0.6400	0.6000	0.6200	0.6200	61,100
Feb 06, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	10,100
Feb 05, 2024	0.6400	0.6700	0.6400	0.6400	0.6400	7,100
Feb 02, 2024	0.6700	0.6700	0.6200	0.6200	0.6200	19,500
Feb 01, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	5,000
Jan 31, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	5,900
Jan 30, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	900
Jan 29, 2024	0.6400	0.6400	0.6300	0.6400	0.6400	9,400
Jan 26, 2024	0.6700	0.7000	0.6400	0.6400	0.6400	84,100
Jan 25, 2024	0.6800	0.7000	0.6600	0.6600	0.6600	31,500
Jan 24, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	2,000
Jan 23, 2024	0.6300	0.6900	0.6300	0.6700	0.6700	122,600
Jan 22, 2024	0.6700	0.7000	0.6500	0.6500	0.6500	52,500
Jan 19, 2024	0.6600	0.6600	0.6300	0.6500	0.6500	17,600
Jan 18, 2024	0.6600	0.7100	0.6500	0.6500	0.6500	28,700
Jan 17, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	7,000
Jan 16, 2024	0.7000	0.7900	0.6600	0.7000	0.7000	26,500
Jan 15, 2024	0.7000	0.7300	0.7000	0.7000	0.7000	26,600
Jan 12, 2024	0.8500	0.8500	0.7000	0.7200	0.7200	58,500
Jan 11, 2024	0.9000	0.9200	0.8600	0.8600	0.8600	24,800
Jan 10, 2024	0.8300	0.9200	0.7800	0.8800	0.8800	49,100
Jan 09, 2024	0.8500	0.8500	0.8000	0.8100	0.8100	10,300
Jan 08, 2024	0.8400	0.8600	0.8000	0.8500	0.8500	17,500
Jan 05, 2024	0.8200	0.8700	0.7700	0.8000	0.8000	43,600
Jan 04, 2024	0.7000	0.7900	0.7000	0.7500	0.7500	43,300
Jan 03, 2024	0.6600	0.6600	0.6400	0.6500	0.6500	35,200
Jan 02, 2024	0.6800	0.6900	0.6600	0.6700	0.6700	9,300
Dec 29, 2023	0.6800	0.6800	0.6700	0.6700	0.6700	2,000
Dec 28, 2023	0.6700	0.6900	0.6700	0.6800	0.6800	55,100
Dec 27, 2023	0.6200	0.6500	0.6100	0.6500	0.6500	55,400
Dec 22, 2023	0.6300	0.7000	0.6300	0.6500	0.6500	20,900
Dec 21, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	900
Dec 20, 2023	0.6100	0.7100	0.6000	0.7100	0.7100	47,700
Dec 19, 2023	0.6200	0.6200	0.6000	0.6100	0.6100	8,000
Dec 18, 2023	0.6400	0.6400	0.6300	0.6300	0.6300	3,200
Dec 15, 2023	0.6400	0.6400	0.6200	0.6300	0.6300	24,200
Dec 14, 2023	0.6500	0.6700	0.6500	0.6500	0.6500	8,400
Dec 13, 2023	0.7400	0.7400	0.6300	0.6400	0.6400	38,400
Dec 12, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
Dec 11, 2023	0.7500	0.7500	0.6700	0.7300	0.7300	12,200
Dec 08, 2023	0.7500	0.8800	0.7300	0.7600	0.7600	62,500
Dec 07, 2023	0.7500	0.7500	0.7400	0.7500	0.7500	5,000
Dec 06, 2023	0.7400	0.7600	0.7400	0.7600	0.7600	4,600
Dec 05, 2023	0.7800	0.8000	0.7000	0.7000	0.7000	63,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7324+0.0001(+0.01%)

CRUDE OIL84.14+0.57(+0.68%)

Bitcoin CAD87,613.58+480.14(+0.55%)

Banxa Holdings Inc. (BNXA.V)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7324
+0.0001(+0.01%)

CRUDE OIL
84.14
+0.57(+0.68%)

Bitcoin CAD
87,613.58
+480.14(+0.55%)