Banxa Holdings Inc. (BNXA.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
As of 01:14PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 24, 2022 | 2.9900 | 2.7500 | 2.3500 | 2.4900 | 2.4900 | 169,718 |
| Jan. 21, 2022 | 2.9900 | 3.0500 | 2.7800 | 2.8000 | 2.8000 | 204,013 |
| Jan. 20, 2022 | 3.0700 | 3.1500 | 3.0000 | 3.0100 | 3.0100 | 52,773 |
| Jan. 19, 2022 | 2.9700 | 3.1500 | 2.9500 | 3.0400 | 3.0400 | 76,102 |
| Jan. 18, 2022 | 3.0300 | 3.0300 | 2.9500 | 2.9500 | 2.9500 | 86,097 |
| Jan. 17, 2022 | 3.0500 | 3.0500 | 2.9800 | 3.0300 | 3.0300 | 13,840 |
| Jan. 14, 2022 | 2.9700 | 3.0500 | 2.9500 | 3.0500 | 3.0500 | 52,519 |
| Jan. 13, 2022 | 3.0600 | 3.1500 | 2.9500 | 2.9500 | 2.9500 | 205,334 |
| Jan. 12, 2022 | 3.0700 | 3.1300 | 3.0000 | 3.0300 | 3.0300 | 87,384 |
| Jan. 11, 2022 | 2.9800 | 3.0500 | 2.9600 | 2.9900 | 2.9900 | 40,449 |
| Jan. 10, 2022 | 3.0000 | 3.1000 | 2.9500 | 2.9500 | 2.9500 | 120,882 |
| Jan. 07, 2022 | 3.0400 | 3.1000 | 2.9600 | 3.0000 | 3.0000 | 43,077 |
| Jan. 06, 2022 | 3.0300 | 3.1000 | 2.9500 | 2.9900 | 2.9900 | 75,298 |
| Jan. 05, 2022 | 3.1100 | 3.1600 | 2.9900 | 3.0600 | 3.0600 | 47,465 |
| Jan. 04, 2022 | 3.0200 | 3.1000 | 3.0000 | 3.0900 | 3.0900 | 71,708 |
| Dec. 31, 2021 | 3.1300 | 3.1700 | 3.0100 | 3.0200 | 3.0200 | 99,211 |
| Dec. 30, 2021 | 3.1200 | 3.2100 | 3.1100 | 3.1300 | 3.1300 | 66,641 |
| Dec. 29, 2021 | 3.1800 | 3.3500 | 3.1100 | 3.1600 | 3.1600 | 109,207 |
| Dec. 24, 2021 | 3.3500 | 3.3500 | 3.2000 | 3.2600 | 3.2600 | 11,501 |
| Dec. 23, 2021 | 3.2100 | 3.3400 | 3.1900 | 3.2800 | 3.2800 | 67,435 |
| Dec. 22, 2021 | 3.2000 | 3.3200 | 3.1600 | 3.1800 | 3.1800 | 65,105 |
| Dec. 21, 2021 | 3.1100 | 3.2500 | 3.0800 | 3.1900 | 3.1900 | 95,446 |
| Dec. 20, 2021 | 3.1200 | 3.1700 | 2.9500 | 3.0500 | 3.0500 | 194,318 |
| Dec. 17, 2021 | 3.2500 | 3.2700 | 3.1500 | 3.1600 | 3.1600 | 85,064 |
| Dec. 16, 2021 | 3.4900 | 3.5100 | 3.2300 | 3.2800 | 3.2800 | 124,183 |
| Dec. 15, 2021 | 3.3000 | 3.6000 | 3.1500 | 3.3900 | 3.3900 | 86,326 |
| Dec. 14, 2021 | 3.4400 | 3.4500 | 3.2300 | 3.2900 | 3.2900 | 130,223 |
| Dec. 13, 2021 | 3.7600 | 3.7600 | 3.4400 | 3.4700 | 3.4700 | 129,419 |
| Dec. 10, 2021 | 3.6300 | 3.7900 | 3.5000 | 3.7600 | 3.7600 | 178,281 |
| Dec. 09, 2021 | 3.6100 | 3.6900 | 3.4400 | 3.5700 | 3.5700 | 97,062 |
| Dec. 08, 2021 | 3.4500 | 3.7300 | 3.4500 | 3.6000 | 3.6000 | 193,553 |
| Dec. 07, 2021 | 3.1600 | 3.4800 | 3.1500 | 3.4800 | 3.4800 | 450,946 |
| Dec. 06, 2021 | 3.0400 | 3.1500 | 2.9500 | 3.0800 | 3.0800 | 107,923 |
| Dec. 03, 2021 | 3.4100 | 3.4100 | 3.0100 | 3.0400 | 3.0400 | 256,330 |
| Dec. 02, 2021 | 3.4700 | 3.5600 | 3.3500 | 3.3900 | 3.3900 | 162,980 |
| Dec. 01, 2021 | 3.5000 | 3.5600 | 3.3600 | 3.4700 | 3.4700 | 199,566 |
| Nov. 30, 2021 | 3.4000 | 3.6000 | 3.3000 | 3.4000 | 3.4000 | 161,054 |
| Nov. 29, 2021 | 3.5000 | 3.5000 | 3.3800 | 3.4400 | 3.4400 | 39,822 |
| Nov. 26, 2021 | 3.3100 | 3.6100 | 3.3000 | 3.4500 | 3.4500 | 321,629 |
| Nov. 25, 2021 | 3.4000 | 3.4800 | 3.3800 | 3.4200 | 3.4200 | 25,217 |
| Nov. 24, 2021 | 3.5000 | 3.5100 | 3.3400 | 3.3800 | 3.3800 | 43,223 |
| Nov. 23, 2021 | 3.4400 | 3.6100 | 3.3500 | 3.4700 | 3.4700 | 71,623 |
| Nov. 22, 2021 | 3.5600 | 3.6800 | 3.3800 | 3.4800 | 3.4800 | 136,620 |
| Nov. 19, 2021 | 3.3000 | 3.5400 | 3.3000 | 3.4500 | 3.4500 | 212,873 |
| Nov. 18, 2021 | 3.3000 | 3.3500 | 3.3000 | 3.3100 | 3.3100 | 188,878 |
| Nov. 17, 2021 | 3.3100 | 3.3600 | 3.3000 | 3.3400 | 3.3400 | 191,169 |
| Nov. 16, 2021 | 3.3200 | 3.3500 | 3.3000 | 3.3000 | 3.3000 | 175,163 |
| Nov. 15, 2021 | 3.4000 | 3.4500 | 3.3300 | 3.3400 | 3.3400 | 127,646 |
| Nov. 12, 2021 | 3.3000 | 3.5100 | 3.3000 | 3.4000 | 3.4000 | 189,428 |
| Nov. 11, 2021 | 3.3500 | 3.4100 | 3.3300 | 3.3300 | 3.3300 | 148,006 |
| Nov. 10, 2021 | 3.4500 | 3.5100 | 3.3400 | 3.3700 | 3.3700 | 218,566 |
| Nov. 09, 2021 | 3.5500 | 3.7300 | 3.4800 | 3.5300 | 3.5300 | 345,453 |
| Nov. 08, 2021 | 3.3000 | 3.6500 | 3.3000 | 3.5600 | 3.5600 | 321,651 |
| Nov. 05, 2021 | 3.2800 | 3.3700 | 3.1700 | 3.3100 | 3.3100 | 166,478 |
| Nov. 04, 2021 | 3.3800 | 3.5000 | 3.3600 | 3.4000 | 3.4000 | 154,139 |
| Nov. 03, 2021 | 3.5600 | 3.5800 | 3.4600 | 3.4600 | 3.4600 | 140,694 |
| Nov. 02, 2021 | 3.4600 | 3.6200 | 3.3600 | 3.6200 | 3.6200 | 294,986 |
| Nov. 01, 2021 | 3.4700 | 3.5200 | 3.4000 | 3.4600 | 3.4600 | 116,476 |
| Oct. 29, 2021 | 3.4200 | 3.6000 | 3.3700 | 3.5700 | 3.5700 | 169,511 |
| Oct. 28, 2021 | 3.6200 | 3.6600 | 3.5200 | 3.5700 | 3.5700 | 89,033 |
| Oct. 27, 2021 | 3.6500 | 3.6500 | 3.4300 | 3.5900 | 3.5900 | 138,567 |
| Oct. 26, 2021 | 3.8300 | 3.8600 | 3.5900 | 3.6400 | 3.6400 | 159,689 |
| Oct. 25, 2021 | 3.5700 | 3.9000 | 3.4900 | 3.7000 | 3.7000 | 96,299 |
| Oct. 22, 2021 | 3.5300 | 3.5800 | 3.2900 | 3.4900 | 3.4900 | 150,543 |
| Oct. 21, 2021 | 3.8000 | 3.8000 | 3.3500 | 3.5300 | 3.5300 | 214,271 |
| Oct. 20, 2021 | 4.0000 | 4.1200 | 3.6300 | 3.7700 | 3.7700 | 251,811 |
| Oct. 19, 2021 | 3.7500 | 3.9500 | 3.7000 | 3.9500 | 3.9500 | 168,241 |
| Oct. 18, 2021 | 3.5200 | 3.7900 | 3.5200 | 3.7000 | 3.7000 | 218,456 |
| Oct. 15, 2021 | 3.1300 | 3.6500 | 3.1300 | 3.4600 | 3.4600 | 461,817 |
| Oct. 14, 2021 | 3.1700 | 3.1800 | 3.0800 | 3.1600 | 3.1600 | 151,597 |
| Oct. 13, 2021 | 3.0000 | 3.1500 | 2.9800 | 3.1400 | 3.1400 | 175,200 |
| Oct. 12, 2021 | 3.0400 | 3.1300 | 3.0100 | 3.0100 | 3.0100 | 176,904 |
| Oct. 08, 2021 | 3.0400 | 3.0500 | 2.9600 | 3.0500 | 3.0500 | 117,236 |
| Oct. 07, 2021 | 3.0000 | 3.2000 | 3.0000 | 3.1100 | 3.1100 | 217,679 |
| Oct. 06, 2021 | 2.9500 | 3.0000 | 2.8700 | 3.0000 | 3.0000 | 111,842 |
| Oct. 05, 2021 | 2.9300 | 2.9900 | 2.8300 | 2.9500 | 2.9500 | 99,414 |
| Oct. 04, 2021 | 2.8600 | 3.0000 | 2.8000 | 2.8800 | 2.8800 | 78,571 |
| Oct. 01, 2021 | 2.9200 | 2.9700 | 2.7600 | 2.8600 | 2.8600 | 60,528 |
| Sep. 30, 2021 | 2.8300 | 2.9000 | 2.7400 | 2.7900 | 2.7900 | 108,060 |
| Sep. 29, 2021 | 2.8600 | 2.9500 | 2.7600 | 2.7700 | 2.7700 | 57,806 |
| Sep. 28, 2021 | 2.8600 | 2.8900 | 2.7700 | 2.8300 | 2.8300 | 52,179 |
| Sep. 27, 2021 | 2.9700 | 3.0200 | 2.8800 | 2.8900 | 2.8900 | 42,122 |
| Sep. 24, 2021 | 2.9700 | 3.0000 | 2.9000 | 2.9400 | 2.9400 | 81,887 |
| Sep. 23, 2021 | 3.0000 | 3.0800 | 2.9400 | 3.0300 | 3.0300 | 54,190 |
| Sep. 22, 2021 | 3.0000 | 3.0800 | 2.9200 | 2.9700 | 2.9700 | 97,347 |
| Sep. 21, 2021 | 3.1200 | 3.1400 | 2.9900 | 3.0500 | 3.0500 | 61,578 |
| Sep. 20, 2021 | 2.8000 | 2.9700 | 2.7900 | 2.8600 | 2.8600 | 203,675 |
| Sep. 17, 2021 | 3.1000 | 3.2400 | 3.1000 | 3.1500 | 3.1500 | 139,211 |
| Sep. 16, 2021 | 3.0700 | 3.3900 | 3.0700 | 3.3100 | 3.3100 | 129,567 |
| Sep. 15, 2021 | 3.0300 | 3.1300 | 3.0200 | 3.0400 | 3.0400 | 138,722 |
| Sep. 14, 2021 | 3.1700 | 3.2000 | 2.9500 | 3.1400 | 3.1400 | 275,826 |
| Sep. 13, 2021 | 3.3800 | 3.7100 | 3.2200 | 3.2800 | 3.2800 | 122,452 |
| Sep. 10, 2021 | 3.5200 | 3.6200 | 3.1700 | 3.3100 | 3.3100 | 264,681 |
| Sep. 09, 2021 | 3.7700 | 3.9200 | 3.6500 | 3.7500 | 3.7500 | 294,834 |
| Sep. 08, 2021 | 4.1600 | 4.2900 | 3.8400 | 3.9700 | 3.9700 | 463,682 |
| Sep. 07, 2021 | 3.6900 | 4.3300 | 3.6900 | 4.3300 | 4.3300 | 766,240 |
| Sep. 03, 2021 | 3.1600 | 3.6200 | 3.1500 | 3.5900 | 3.5900 | 417,450 |
| Sep. 02, 2021 | 3.2700 | 3.4600 | 3.1800 | 3.2800 | 3.2800 | 298,122 |
| Sep. 01, 2021 | 2.9200 | 3.1800 | 2.9000 | 3.1800 | 3.1800 | 213,653 |
| Aug. 31, 2021 | 2.8000 | 2.8900 | 2.7300 | 2.8200 | 2.8200 | 99,139 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
