BioNxt Solutions Inc. (formerly was XPHY/XPhyto Therapeutics Corp. until 2022-11-11) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	1.080	1.110	1.080	1.100	1.100	9,200
2022-01-10	1.130	1.130	1.090	1.090	1.090	31,603
2022-01-07	1.100	1.200	1.100	1.140	1.140	43,264
2022-01-06	1.100	1.120	1.100	1.100	1.100	25,050
2022-01-05	1.180	1.180	1.120	1.120	1.120	7,665
2022-01-04	1.080	1.170	1.080	1.170	1.170	13,915
2021-12-31	1.080	1.080	1.080	1.080	1.080	400
2021-12-30	1.100	1.140	1.080	1.110	1.110	21,310
2021-12-29	1.130	1.140	1.100	1.100	1.100	59,261
2021-12-24	1.200	1.200	1.200	1.200	1.200	0
2021-12-23	1.160	1.200	1.150	1.200	1.200	23,800
2021-12-22	1.170	1.170	1.150	1.150	1.150	13,000
2021-12-21	1.100	1.200	1.100	1.200	1.200	29,700
2021-12-20	1.160	1.160	1.130	1.130	1.130	13,130
2021-12-17	1.130	1.190	1.130	1.160	1.160	18,200
2021-12-16	1.110	1.220	1.100	1.120	1.120	54,995
2021-12-15	1.150	1.200	1.100	1.140	1.140	55,640
2021-12-14	1.100	1.100	1.050	1.070	1.070	4,800
2021-12-13	1.120	1.180	1.100	1.100	1.100	18,124
2021-12-10	1.200	1.200	1.160	1.170	1.170	21,100
2021-12-09	1.200	1.200	1.180	1.200	1.200	27,418
2021-12-08	1.220	1.250	1.120	1.200	1.200	59,230
2021-12-07	1.210	1.240	1.170	1.210	1.210	38,620
2021-12-06	1.150	1.280	1.150	1.190	1.190	94,397
2021-12-03	1.110	1.140	1.100	1.100	1.100	7,400
2021-12-02	1.180	1.180	1.100	1.100	1.100	29,519
2021-12-01	1.150	1.190	1.150	1.160	1.160	35,310
2021-11-30	1.210	1.250	1.200	1.220	1.220	5,150
2021-11-29	1.130	1.170	1.130	1.140	1.140	15,500
2021-11-26	1.080	1.140	1.050	1.070	1.070	52,000
2021-11-25	1.150	1.160	1.150	1.150	1.150	14,995
2021-11-24	1.090	1.130	1.090	1.110	1.110	23,600
2021-11-23	1.170	1.170	1.090	1.090	1.090	7,767
2021-11-22	1.150	1.200	1.150	1.160	1.160	6,350
2021-11-19	1.170	1.170	1.170	1.170	1.170	11,300
2021-11-18	1.190	1.240	1.160	1.170	1.170	17,800
2021-11-17	1.230	1.250	1.150	1.160	1.160	32,750
2021-11-16	1.130	1.300	1.130	1.250	1.250	27,795
2021-11-15	1.100	1.190	1.100	1.130	1.130	38,957
2021-11-12	1.300	1.300	1.250	1.260	1.260	30,200
2021-11-11	1.260	1.300	1.250	1.300	1.300	16,800
2021-11-10	1.400	1.400	1.260	1.260	1.260	52,505
2021-11-09	1.350	1.400	1.350	1.400	1.400	15,493
2021-11-08	1.470	1.470	1.360	1.400	1.400	53,652
2021-11-05	1.510	1.550	1.480	1.480	1.480	76,379
2021-11-04	1.470	1.560	1.470	1.500	1.500	195,838
2021-11-03	1.150	1.450	1.150	1.390	1.390	240,425
2021-11-02	1.190	1.200	1.170	1.190	1.190	13,862
2021-11-01	1.140	1.200	1.120	1.150	1.150	7,100
2021-10-29	1.150	1.180	1.120	1.140	1.140	25,645
2021-10-28	1.120	1.160	1.110	1.160	1.160	15,400
2021-10-27	1.200	1.200	1.080	1.120	1.120	12,151
2021-10-26	1.180	1.230	1.150	1.200	1.200	20,600
2021-10-25	1.230	1.230	1.190	1.220	1.220	62,400
2021-10-22	1.170	1.250	1.170	1.250	1.250	34,050
2021-10-21	1.190	1.200	1.170	1.170	1.170	5,602
2021-10-20	1.170	1.200	1.170	1.190	1.190	32,966
2021-10-19	1.200	1.200	1.150	1.190	1.190	54,123
2021-10-18	1.170	1.170	1.100	1.170	1.170	129,719

← NewerPage 21 of 21 · 1,259 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.