ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Banxa Holdings Inc (OP:BNXAF)

1.082 +0.002 (+0.19%)
Streaming Delayed Price Updated: 1:04 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 1.080 1.080 1.066 1.080 4,206 +0.01(+0.93%)
Dec 29, 2025 1.070 1.070 1.061 1.070 1,943 +0.11(+11.11%)
Dec 26, 2025 1.060 1.060 0.9630 0.9630 2,378 -0.11(-10.00%)
Dec 24, 2025 1.060 1.070 1.060 1.070 2,000 +0.01(+0.94%)
Dec 23, 2025 1.060 1.060 1.060 1.060 5,896 -0.00(-0.33%)
Dec 22, 2025 1.063 1.063 1.063 1.063 566 -0.01(-0.79%)
Dec 19, 2025 1.072 1.072 1.068 1.072 250 -0.01(-0.74%)
Dec 18, 2025 1.072 1.080 1.066 1.080 2,221 +0.02(+1.89%)
Dec 17, 2025 0.9990 1.070 0.9306 1.060 139,600 +0.11(+11.58%)
Dec 15, 2025 0.9500 0 +0.01(+1.32%)
Dec 12, 2025 0.9376 0.9376 0.9376 0.9376 518 -0.00(-0.46%)
Dec 11, 2025 0.9419 0.9419 0.9419 0.9419 2,168 +0.03(+3.29%)
Dec 10, 2025 0.9119 0.9119 0.9119 0.9119 1,568 +0.01(+1.66%)
Dec 08, 2025 0.8970 0 -0.00(-0.12%)
Dec 05, 2025 0.8888 0.8981 0.8888 0.8981 703 +0.01(+0.72%)
Dec 03, 2025 0.8917 40 +0.03(+3.59%)
Dec 02, 2025 0.8749 0.8749 0.8608 0.8608 5,088 -0.02(-2.75%)
Nov 26, 2025 0.8851 0 -0.01(-0.84%)
Nov 25, 2025 0.8926 0.8926 0.8926 0.8926 250 -0.01(-0.99%)
Nov 24, 2025 0.9000 0.9168 0.9000 0.9015 15,903 +0.19(+27.15%)
Nov 21, 2025 0.7090 0.7090 0.7090 0.7090 158 -0.15(-17.14%)
Nov 20, 2025 0.8557 0.8557 0.8557 0.8557 1,000 +0.01(+1.03%)
Nov 19, 2025 0.8470 0.8470 0.8470 0.8470 250 +0.09(+11.89%)
Nov 18, 2025 0.8445 0.8445 0.7570 0.7570 20,650 -0.12(-13.34%)
Nov 10, 2025 0.8735 0 -0.04(-4.70%)
Nov 06, 2025 0.9166 0 +0.01(+0.76%)
Nov 05, 2025 0.9097 0.9097 0.9097 0.9097 1,000 -0.05(-5.62%)
Nov 03, 2025 0.9639 32 +0.04(+3.98%)
Oct 31, 2025 0.9179 0.9270 0.9163 0.9270 2,288 +0.04(+4.78%)
Oct 28, 2025 0.8847 0 -0.03(-3.69%)
Oct 24, 2025 0.9186 30 +0.01(+0.81%)
Oct 23, 2025 0.9112 0.9112 0.8846 0.9112 750 +0.02(+2.75%)
Oct 21, 2025 0.8868 0 -0.03(-2.97%)
Oct 15, 2025 0.9139 50 +0.02(+2.37%)
Oct 14, 2025 0.8927 0.8927 0.8927 0.8927 1,133 +0.07(+8.08%)
Oct 13, 2025 0.8260 0.8260 0.8260 0.8260 3,020 +0.04(+5.44%)
Oct 08, 2025 0.7834 10 -0.03(-3.28%)
Oct 06, 2025 0.8100 0 -0.01(-1.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.