Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20230.78000.80000.70000.70000.700062,957
Dec 04, 20230.82000.94000.74000.74000.7400181,600
Dec 01, 20230.67000.80000.65000.78000.780072,800
Nov 30, 20230.68000.68000.68000.68000.680011,200
Nov 29, 20230.66000.67000.65000.67000.670013,600
Nov 28, 20230.54000.62000.53000.62000.620034,500
Nov 27, 20230.48000.58000.48000.57000.570024,300
Nov 24, 20230.52000.54000.47000.49000.490031,700
Nov 23, 20230.51000.51000.48500.48500.485011,400
Nov 22, 20230.58000.58000.52000.52000.52007,500
Nov 21, 20230.59000.59000.57000.57000.57008,200
Nov 20, 20230.62000.62000.59000.59000.590013,700
Nov 17, 20230.64000.64000.61000.62000.620012,800
Nov 16, 20230.64000.64000.62000.62000.620012,800
Nov 15, 20230.63000.65000.63000.64000.64005,300
Nov 14, 20230.61000.61000.61000.61000.6100700
Nov 13, 20230.62000.62000.61000.61000.610010,500
Nov 10, 20230.65000.65000.65000.65000.650011,200
Nov 09, 20230.56000.64000.56000.63000.630019,800
Nov 08, 20230.46500.55000.46500.54000.540096,400
Nov 07, 20230.45500.50000.45500.50000.500018,600
Nov 06, 20230.48000.50000.48000.48500.485055,100
Nov 03, 20230.47000.48000.47000.47000.470010,600
Nov 02, 20230.51000.51000.45000.45000.450018,800
Nov 01, 20230.46000.46000.44000.46000.460080,200
Oct 31, 20230.55000.55000.38000.46000.460062,400
Oct 30, 20230.55000.55000.53000.53000.53006,900
Oct 27, 20230.56000.56000.56000.56000.5600500
Oct 26, 20230.59000.59000.54000.55000.550014,200
Oct 25, 20230.60000.60000.57000.57000.57004,500
Oct 24, 20230.61000.70000.61000.61000.610028,100
Oct 23, 20230.61000.61000.61000.61000.61009,300
Oct 20, 20230.53000.60000.53000.60000.60006,500
Oct 19, 20230.52000.58000.52000.53000.53004,100
Oct 18, 20230.55000.55000.53000.53000.53004,900
Oct 17, 20230.62000.62000.54000.54000.54008,500
Oct 16, 20230.58000.68000.50000.50000.500037,300
Oct 13, 20230.60000.60000.58000.58000.580021,200
Oct 12, 20230.55000.60000.55000.58000.58006,800
Oct 11, 20230.69000.69000.58000.59000.590034,400
Oct 10, 20230.66000.69000.65000.65000.65007,700
Oct 06, 20230.68000.69000.68000.69000.69007,900
Oct 05, 20230.69000.69000.69000.69000.6900-
Oct 04, 20230.73000.75000.69000.69000.69003,800
Oct 03, 20230.74000.74000.69000.74000.740012,500
Oct 02, 20230.72000.74000.72000.74000.740013,900
Sept 29, 20230.79000.79000.75000.75000.75006,000
Sept 28, 20230.77000.82000.74000.76000.760039,000
Sept 27, 20230.79000.80000.73000.77000.77008,000
Sept 26, 20230.84000.85000.75000.75000.750059,400
Sept 25, 20230.59000.75000.59000.72000.720074,800
Sept 22, 20230.62000.62000.55000.55000.55001,000
Sept 21, 20230.56000.56000.52000.52000.52003,000
Sept 20, 20230.52000.64000.52000.59000.590053,100
Sept 19, 20230.54000.56000.50000.51000.510019,800
Sept 18, 20230.59000.60000.59000.60000.60007,000
Sept 15, 20230.59000.63000.58000.63000.63009,500
Sept 14, 20230.58000.60000.58000.60000.60002,600
Sept 13, 20230.62000.62000.60000.60000.600024,400
Sept 12, 20230.65000.65000.60000.62000.620017,900
Sept 11, 20230.65000.65000.63000.65000.650010,500
Sept 08, 20230.65000.65000.65000.65000.65002,200
Sept 07, 20230.65000.66000.62000.66000.660024,200
Sept 06, 20230.65000.65000.64000.65000.65008,000
Sept 05, 20230.66000.68000.63000.63000.63003,700
Sept 01, 20230.62000.70000.59000.70000.700015,000
Aug 31, 20230.66000.68000.63000.63000.630017,100
Aug 30, 20230.68000.68000.64000.67000.670020,000
Aug 29, 20230.70000.77000.68000.72000.720018,000
Aug 28, 20230.71000.71000.68000.68000.68002,100
Aug 25, 20230.66000.67000.63000.65000.650010,100
Aug 24, 20230.74000.74000.66000.68000.680025,900
Aug 23, 20230.78000.78000.78000.78000.78003,300
Aug 22, 20230.80000.80000.78000.78000.78005,500
Aug 21, 20230.79000.80000.72000.78000.780054,800
Aug 18, 20230.78000.78000.76000.76000.76003,700
Aug 17, 20230.81000.82000.81000.81000.81003,500
Aug 16, 20230.86000.86000.85000.85000.85002,600
Aug 15, 20230.86001.00000.83000.83000.830027,700
Aug 14, 20230.77000.83000.77000.83000.83003,700
Aug 11, 20230.80000.80000.77000.80000.800016,200
Aug 10, 20230.84000.84000.80000.80000.800018,500
Aug 09, 20230.85000.85000.83000.84000.84006,100
Aug 08, 20230.87000.91000.85000.89000.890028,500
Aug 04, 20230.87000.89000.87000.88000.880012,400
Aug 03, 20230.91000.91000.89000.89000.890016,500
Aug 02, 20230.87000.88000.84000.85000.850010,200
Aug 01, 20230.89000.90000.85000.88000.880012,100
Jul 31, 20230.86000.90000.85000.90000.900021,900
Jul 28, 20230.87000.87000.86000.86000.86004,900
Jul 27, 20230.93000.94000.86000.86000.860026,200
Jul 26, 20230.85000.95000.85000.95000.950066,100
Jul 25, 20230.92000.92000.86000.89000.890010,800
Jul 24, 20230.95000.95000.89000.93000.93008,900
Jul 21, 20230.92000.96000.92000.96000.960026,600
Jul 20, 20230.95000.95000.93000.93000.930040,500
Jul 19, 20231.02001.02000.95000.97000.970050,900
Jul 18, 20231.00001.06001.00001.04001.040023,000
Jul 17, 20231.03001.04001.01001.04001.040017,300
Jul 14, 20231.00001.05000.98001.04001.040061,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...