Banxa More Historical Data - BNXA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Banxa Holdings Inc (BNXA)
Banxa Holdings Inc (BNXA) Historical

BNXA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 06 2024	0.67	0.00	0.00%	0.66	0.68	0.64	15,529
May 03 2024	0.67	0.00	0.00%	0.67	0.67	0.67	700
May 02 2024	0.67	0.02	3.08%	0.64	0.67	0.64	11,155
May 01 2024	0.65	0.02	3.17%	0.63	0.65	0.62	14,100
Apr 30 2024	0.63	-0.03	-4.55%	0.66	0.66	0.61	42,448
Apr 29 2024	0.66	-0.01	-1.49%	0.67	0.67	0.66	6,500
Apr 26 2024	0.67	0.00	0.00%	0.67	0.67	0.67	0
Apr 25 2024	0.67	-0.02	-2.90%	0.69	0.69	0.67	6,000
Apr 24 2024	0.69	-0.01	-1.43%	0.69	0.69	0.67	5,500
Apr 23 2024	0.70	0.02	2.94%	0.65	0.70	0.65	37,300
Apr 22 2024	0.68	0.01	1.49%	0.67	0.68	0.64	50,148
Apr 19 2024	0.67	0.01	1.52%	0.66	0.67	0.65	25,000
Apr 18 2024	0.66	0.00	0.00%	0.66	0.66	0.66	5,600
Apr 17 2024	0.66	0.00	0.00%	0.67	0.67	0.66	4,343
Apr 16 2024	0.66	0.00	0.00%	0.66	0.67	0.66	7,882
Apr 15 2024	0.66	-0.04	-5.71%	0.69	0.69	0.64	50,788
Apr 12 2024	0.70	0.01	1.45%	0.69	0.70	0.68	39,510
Apr 11 2024	0.69	-0.01	-1.43%	0.69	0.69	0.68	41,150
Apr 10 2024	0.70	0.00	0.00%	0.71	0.71	0.70	28,149
Apr 09 2024	0.70	-0.03	-4.11%	0.75	0.75	0.70	39,514
Apr 08 2024	0.73	-0.01	-1.35%	0.74	0.74	0.73	10,400
Apr 05 2024	0.74	0.01	1.37%	0.73	0.74	0.73	4,097
Apr 04 2024	0.73	0.01	1.39%	0.74	0.74	0.73	5,500
Apr 03 2024	0.72	0.00	0.00%	0.71	0.72	0.71	16,379
Apr 02 2024	0.72	-0.02	-2.70%	0.73	0.73	0.71	14,920
Apr 01 2024	0.74	0.01	1.37%	0.73	0.74	0.73	6,701
Mar 28 2024	0.73	0.02	2.82%	0.71	0.76	0.71	26,461
Mar 27 2024	0.71	0.00	0.00%	0.73	0.74	0.71	10,388
Mar 26 2024	0.71	0.00	0.00%	0.72	0.72	0.70	11,600
Mar 25 2024	0.71	0.00	0.00%	0.72	0.72	0.70	26,505
Mar 22 2024	0.71	0.01	1.43%	0.70	0.75	0.70	12,524
Mar 21 2024	0.70	-0.04	-5.41%	0.73	0.73	0.70	12,600
Mar 20 2024	0.74	0.03	4.23%	0.73	0.75	0.73	6,600
Mar 19 2024	0.71	-0.03	-4.05%	0.72	0.72	0.71	16,000
Mar 18 2024	0.74	-0.03	-3.90%	0.75	0.75	0.74	7,593
Mar 15 2024	0.77	0.01	1.32%	0.78	0.79	0.76	7,100
Mar 14 2024	0.76	-0.06	-7.32%	0.82	0.82	0.75	27,300
Mar 13 2024	0.82	-0.01	-1.20%	0.82	0.85	0.82	7,885
Mar 12 2024	0.83	0.00	0.00%	0.85	0.85	0.83	14,630
Mar 11 2024	0.83	-0.01	-1.19%	0.86	0.86	0.83	6,500
Mar 08 2024	0.84	-0.06	-6.67%	0.91	0.91	0.83	33,800
Mar 07 2024	0.90	0.04	4.65%	0.89	0.90	0.88	25,072
Mar 06 2024	0.86	0.05	6.17%	0.82	0.86	0.81	26,439
Mar 05 2024	0.81	-0.03	-3.57%	0.87	0.88	0.81	20,300
Mar 04 2024	0.84	-0.01	-1.18%	0.86	0.89	0.84	30,030
Mar 01 2024	0.85	0.01	1.19%	0.84	0.85	0.83	19,350
Feb 29 2024	0.84	0.02	2.44%	0.82	0.84	0.82	57,857
Feb 28 2024	0.82	0.07	9.33%	0.74	0.84	0.74	72,576
Feb 27 2024	0.75	0.03	4.17%	0.72	0.79	0.70	116,355
Feb 26 2024	0.72	0.08	12.50%	0.64	0.72	0.64	36,400
Feb 23 2024	0.64	-0.03	-4.48%	0.69	0.69	0.64	20,871
Feb 22 2024	0.67	0.01	1.52%	0.69	0.69	0.66	12,700
Feb 21 2024	0.66	-0.01	-1.49%	0.68	0.68	0.65	10,940
Feb 20 2024	0.67	-0.02	-2.90%	0.70	0.70	0.65	29,257
Feb 16 2024	0.69	-0.01	-1.43%	0.70	0.72	0.69	41,950
Feb 15 2024	0.70	-0.01	-1.41%	0.73	0.73	0.70	19,936
Feb 14 2024	0.71	0.06	9.23%	0.70	0.78	0.70	36,584
Feb 13 2024	0.65	0.01	1.56%	0.63	0.65	0.62	31,350
Feb 12 2024	0.64	0.00	0.00%	0.64	0.65	0.64	26,506
Feb 09 2024	0.64	0.03	4.92%	0.62	0.64	0.61	49,703
Feb 08 2024	0.61	-0.01	-1.61%	0.62	0.62	0.60	17,777
Feb 07 2024	0.62	-0.01	-1.59%	0.62	0.64	0.60	61,147

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions