Banxa Holdings Inc. (BNXA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

4.0200-0.0200 (-0.50%)

At close: 3:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 16, 2021	4.0000	4.0300	3.8400	4.0200	4.0200	50,363
Jun. 15, 2021	4.0000	4.1500	3.8900	4.0400	4.0400	150,694
Jun. 14, 2021	4.0000	4.0500	3.8700	3.9300	3.9300	86,835
Jun. 11, 2021	4.1400	4.2000	3.7700	3.8600	3.8600	308,302
Jun. 10, 2021	4.2200	4.3100	4.1200	4.1500	4.1500	38,924
Jun. 09, 2021	4.0800	4.3100	4.0700	4.1600	4.1600	111,012
Jun. 08, 2021	4.0500	4.1000	3.9000	4.1000	4.1000	116,789
Jun. 07, 2021	4.0900	4.1500	4.0400	4.0700	4.0700	42,042
Jun. 04, 2021	4.0900	4.2000	4.0100	4.0800	4.0800	78,594
Jun. 03, 2021	4.0900	4.1800	4.0600	4.0800	4.0800	47,161
Jun. 02, 2021	4.1500	4.1800	4.0200	4.0900	4.0900	76,365
Jun. 01, 2021	4.2000	4.3500	4.1500	4.2000	4.2000	54,961
May 31, 2021	4.1500	4.3000	4.1500	4.1800	4.1800	58,866
May 28, 2021	4.3000	4.3200	4.0800	4.1400	4.1400	150,939
May 27, 2021	4.4900	4.6700	4.3200	4.4500	4.4500	155,311
May 26, 2021	4.0500	4.3500	3.9900	4.3000	4.3000	197,800
May 25, 2021	4.0600	4.2000	3.9800	4.0000	4.0000	78,441
May 21, 2021	4.2900	4.3000	3.9500	4.0500	4.0500	74,158
May 20, 2021	4.3300	4.4000	4.1000	4.2700	4.2700	193,419
May 19, 2021	4.2000	4.4000	3.9600	4.2800	4.2800	322,765
May 18, 2021	4.5500	4.8800	4.5500	4.8200	4.8200	42,737
May 17, 2021	4.2800	4.7300	4.2500	4.5200	4.5200	137,024
May 14, 2021	4.1500	4.4400	4.1300	4.3000	4.3000	104,932
May 13, 2021	4.4000	4.5000	3.8100	4.0700	4.0700	312,447
May 12, 2021	4.9000	4.9200	4.5600	4.6000	4.6000	229,361
May 11, 2021	5.0800	5.1200	4.5700	4.9600	4.9600	172,739
May 10, 2021	5.6500	5.7700	5.2000	5.2700	5.2700	83,298
May 07, 2021	5.3200	5.6400	5.3000	5.5300	5.5300	106,798
May 06, 2021	6.0100	6.0100	5.2000	5.3600	5.3600	322,899
May 05, 2021	5.6800	6.2800	5.6800	5.9400	5.9400	179,722
May 04, 2021	6.0000	6.0100	5.5900	5.7600	5.7600	149,563
May 03, 2021	6.0100	6.2300	5.8800	6.0100	6.0100	81,942
Apr. 30, 2021	5.7500	6.1200	5.5200	5.9700	5.9700	154,230
Apr. 29, 2021	6.0000	6.2300	5.7100	5.8300	5.8300	148,036
Apr. 28, 2021	6.2600	6.3000	5.9200	6.1300	6.1300	107,559
Apr. 27, 2021	6.4000	6.4000	6.1000	6.2100	6.2100	75,896
Apr. 26, 2021	6.4000	6.7000	6.3500	6.4000	6.4000	169,486
Apr. 23, 2021	6.1000	6.3800	6.0400	6.3400	6.3400	222,218
Apr. 22, 2021	6.2700	6.9500	6.2400	6.5900	6.5900	365,433
Apr. 21, 2021	5.2800	6.3600	5.2200	6.1300	6.1300	257,154
Apr. 20, 2021	5.5600	5.6100	4.9300	5.2600	5.2600	377,072
Apr. 19, 2021	6.0100	6.2400	5.4000	5.8900	5.8900	208,426
Apr. 16, 2021	6.0000	6.4200	5.8000	6.3500	6.3500	156,819
Apr. 15, 2021	6.5400	6.7300	5.9100	6.1000	6.1000	244,546
Apr. 14, 2021	7.2800	7.2800	6.3700	6.5300	6.5300	335,576
Apr. 13, 2021	7.3100	7.3900	7.0200	7.1100	7.1100	179,601
Apr. 12, 2021	7.1000	7.5300	6.9400	7.1200	7.1200	250,203
Apr. 09, 2021	7.7500	7.7500	7.1100	7.1800	7.1800	202,681
Apr. 08, 2021	7.0500	7.6500	6.6300	7.6000	7.6000	350,095
Apr. 07, 2021	7.6500	7.7800	6.8000	7.0400	7.0400	392,314
Apr. 06, 2021	7.5200	7.8300	7.3100	7.7000	7.7000	470,125
Apr. 05, 2021	6.8000	7.3800	6.3800	7.2700	7.2700	345,726
Apr. 01, 2021	5.6800	6.6300	5.6100	6.6000	6.6000	395,479
Mar. 31, 2021	5.8500	5.8600	5.2800	5.5300	5.5300	375,194
Mar. 30, 2021	5.7100	5.9200	5.7000	5.8000	5.8000	86,958
Mar. 29, 2021	6.2800	6.5000	5.5500	5.9900	5.9900	423,256
Mar. 26, 2021	6.4000	6.6400	5.6700	6.1300	6.1300	359,496
Mar. 25, 2021	5.5100	6.6900	5.0600	6.5100	6.5100	585,995
Mar. 24, 2021	7.4900	7.4900	6.1100	6.2500	6.2500	385,598
Mar. 23, 2021	7.5000	7.6100	6.5000	7.2000	7.2000	381,830
Mar. 22, 2021	7.6000	7.7800	7.3600	7.6600	7.6600	330,820
Mar. 19, 2021	7.5000	7.5000	6.8000	7.5000	7.5000	393,789
Mar. 18, 2021	8.3000	8.3000	7.0900	7.3000	7.3000	917,862
Mar. 17, 2021	6.1600	8.1900	6.1600	8.1900	8.1900	1,084,582
Mar. 16, 2021	6.5800	8.1900	6.4600	7.3000	7.3000	1,849,119
Mar. 15, 2021	5.5000	6.6400	5.0600	6.2900	6.2900	1,086,652
Mar. 12, 2021	5.0000	5.8500	4.6300	5.0500	5.0500	1,294,817
Mar. 11, 2021	5.8000	6.8800	4.7600	4.9100	4.9100	2,666,209
Mar. 10, 2021	4.3100	5.8500	4.2100	5.7500	5.7500	1,613,074
Mar. 09, 2021	3.7000	4.0900	3.5500	3.9000	3.9000	489,667
Mar. 08, 2021	2.6400	3.3000	2.6100	3.3000	3.3000	693,639
Mar. 05, 2021	2.3900	2.5600	2.1000	2.4900	2.4900	71,240
Mar. 04, 2021	2.4900	2.4900	2.2800	2.4000	2.4000	42,765
Mar. 03, 2021	2.6600	2.7000	2.4500	2.5200	2.5200	44,368
Mar. 02, 2021	2.7600	2.7900	2.6000	2.6900	2.6900	59,153
Mar. 01, 2021	2.6100	2.7400	2.5700	2.7400	2.7400	92,402
Feb. 26, 2021	2.3500	2.6200	2.3500	2.5500	2.5500	91,806
Feb. 25, 2021	2.6400	2.8400	2.4900	2.6000	2.6000	176,791
Feb. 24, 2021	2.2700	2.4900	2.2500	2.4900	2.4900	50,640
Feb. 23, 2021	2.5000	2.5000	2.0500	2.0500	2.0500	221,802
Feb. 22, 2021	2.6500	2.7000	2.3400	2.5500	2.5500	168,576
Feb. 19, 2021	2.4500	2.8000	2.4500	2.7000	2.7000	215,845
Feb. 18, 2021	2.8100	2.9000	2.3400	2.4700	2.4700	210,556
Feb. 17, 2021	3.1000	3.1000	2.7500	2.7500	2.7500	402,472
Feb. 16, 2021	3.0400	3.3600	3.0200	3.0300	3.0300	122,610
Feb. 12, 2021	3.0500	3.3400	2.8200	2.9100	2.9100	219,996
Feb. 11, 2021	3.1000	3.1600	3.0000	3.1000	3.1000	115,948
Feb. 10, 2021	3.0600	3.2000	2.7600	3.0100	3.0100	126,932
Feb. 09, 2021	2.7000	3.3800	2.6200	3.1000	3.1000	361,014
Feb. 08, 2021	2.5200	2.7900	2.3800	2.6500	2.6500	454,858
Feb. 05, 2021	2.2000	2.4800	2.1500	2.3800	2.3800	138,551
Feb. 04, 2021	2.2000	2.3800	2.1500	2.2600	2.2600	399,607
Feb. 03, 2021	2.1500	2.2500	2.1000	2.2000	2.2000	147,569
Feb. 02, 2021	2.0500	2.1200	2.0100	2.0800	2.0800	53,901
Feb. 01, 2021	2.0000	2.1000	1.9000	2.1000	2.1000	60,333
Jan. 29, 2021	1.9400	2.0900	1.9000	2.0500	2.0500	74,520
Jan. 28, 2021	1.7600	2.0000	1.5800	2.0000	2.0000	121,590
Jan. 27, 2021	1.9500	1.9900	1.8000	1.8700	1.8700	71,606
Jan. 26, 2021	2.0600	2.1500	2.0200	2.0200	2.0200	34,655
Jan. 25, 2021	2.1100	2.2800	2.0000	2.0600	2.0600	47,693
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,230.96-0.34(-0.00%)

S&P 5004,223.70-22.89(-0.54%)

DOW34,033.67-265.66(-0.77%)

Banxa Holdings Inc. (BNXA.V)

S&P/TSX
20,230.96
-0.34(-0.00%)

S&P 500
4,223.70
-22.89(-0.54%)

DOW
34,033.67
-265.66(-0.77%)