XBC

Xebec Adsorption Historical Data - XBC

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
TSX Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type
Xebec Adsorption Inc XBC Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.11 -5.39% 1.93 15:00:33
Open Price Low Price High Price Close Price Previous Close
2.02 1.91 2.04 1.93 2.04
more quote information »

XBC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.252.251.912.08480,828-0.32-14.22%
1 Month2.352.661.912.25557,420-0.42-17.87%
3 Months2.794.011.912.86682,035-0.86-30.82%
6 Months4.154.221.912.97620,739-2.22-53.49%
1 Year11.4011.451.914.69840,297-9.47-83.07%
3 Years10.4011.551.915.02854,625-8.47-81.44%
5 Years10.4011.551.915.02854,625-8.47-81.44%

XBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 2.04 0.00 0.0% 2.04 2.04 2.04 0
Jan 20 2022 2.04 0.04 2.0% 2.03 2.14 2.02 539,796
Jan 19 2022 2.00 -0.15 -6.98% 2.13 2.14 1.96 1,143,578
Jan 18 2022 2.15 -0.02 -0.92% 2.16 2.20 2.12 420,980
Jan 17 2022 2.17 0.00 0.0% 2.17 2.20 2.13 168,073
Jan 14 2022 2.17 -0.02 -0.91% 2.19 2.19 2.12 335,715
Jan 13 2022 2.19 -0.04 -1.79% 2.25 2.25 2.17 276,825
Jan 13 2022 2.23 0.00 0.0% 2.23 2.23 2.23 0
Jan 12 2022 2.23 0.00 0.0% 2.22 2.28 2.16 382,133
Jan 11 2022 2.23 0.05 2.29% 2.19 2.23 2.14 454,379
Jan 10 2022 2.18 -0.07 -3.11% 2.26 2.26 2.15 446,999
Jan 07 2022 2.25 -0.05 -2.17% 2.32 2.34 2.24 302,358
Jan 06 2022 2.30 0.05 2.22% 2.21 2.37 2.20 553,374
Jan 05 2022 2.25 -0.09 -3.85% 2.36 2.36 2.16 1,344,566
Jan 04 2022 2.34 -0.17 -6.77% 2.66 2.66 2.31 988,335
Dec 31 2021 2.51 0.02 0.8% 2.48 2.55 2.42 379,387
Dec 30 2021 2.49 0.13 5.51% 2.39 2.50 2.37 499,527
Dec 29 2021 2.36 -0.14 -5.6% 2.47 2.47 2.36 833,266
Dec 24 2021 2.50 0.15 6.38% 2.35 2.54 2.35 406,845
Dec 23 2021 2.35 0.00 0.0% 2.36 2.36 2.31 464,183
Dec 22 2021 2.35 -0.04 -1.67% 2.35 2.40 2.35 592,090
See More Historical Prices »
Your Recent History
TSX
XBC
Xebec Adso..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220122 01:57:53