Braxia Scientific Corp. (BRAX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 11:26AM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,510
Apr 24, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	51,000
Apr 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	68,000
Apr 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	6,109
Apr 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,400
Apr 18, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	909,050
Apr 17, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	1,735,100
Apr 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,400
Apr 12, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	18,000
Apr 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,550
Apr 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Apr 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	212,500
Apr 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	511,200
Apr 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 04, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	175,200
Apr 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,147
Apr 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,515
Mar 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	6,400
Mar 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Mar 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 19, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	30,600
Mar 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	259,499
Mar 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Mar 14, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	85,772
Mar 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	12,000
Mar 11, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	597,308
Mar 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	45,220
Mar 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	85,785
Mar 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Mar 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,814
Mar 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	13,500
Feb 28, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	27,842
Feb 27, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	119,000
Feb 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 23, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	10,000
Feb 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	104,000
Feb 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 20, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	1,851,429
Feb 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Feb 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 13, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	483,844
Feb 12, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	41,895
Feb 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	31,000
Feb 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Feb 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	33,806
Feb 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	22,000
Feb 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	42,535
Feb 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,822
Jan 31, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	326,000
Jan 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,400
Jan 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
Jan 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	33,215
Jan 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	122,000
Jan 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,005
Jan 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,500
Jan 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Jan 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	15,900
Jan 15, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	144,700
Jan 12, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	3,253,820
Jan 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Jan 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,100
Jan 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Jan 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Jan 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 02, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	58,600
Dec 29, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	781,200
Dec 28, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Dec 27, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	129,429
Dec 22, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	1,659,000
Dec 21, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,900
Dec 20, 2023	0.0050	0.0100	0.0050	0.0050	0.0050	38,000
Dec 19, 2023	0.0050	0.0100	0.0050	0.0050	0.0050	1,028,765
Dec 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	350,029
Dec 15, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	66,000
Dec 14, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,497,936
Dec 13, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	23,000
Dec 12, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	126,100
Dec 11, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 08, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	38,570
Dec 07, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	13,999
Dec 06, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 05, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	19,000
Dec 04, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	54,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,438.23-1,379.99(-1.57%)

Braxia Scientific Corp. (BRAX.CN)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,438.23
-1,379.99(-1.57%)