XBC

Xebec Adsorption Historical Data - XBC

Best deals to access real time data!
TSX Level 1
Monthly Subscription
for only
US$16.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX & TSX Venture Level 1
Monthly Subscription
for only
US$27.50
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
0.09 3.47% 2.68 15:00:00
Open Price Low Price High Price Close Price Previous Close
2.58 2.57 2.70 2.68 2.59
more quote information »

XBC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.632.702.492.58455,9930.051.9%
1 Month2.833.252.492.76728,628-0.15-5.3%
3 Months4.024.042.493.09598,704-1.34-33.33%
6 Months4.725.382.493.77586,767-2.04-43.22%
1 Year10.4011.552.495.48949,725-7.72-74.23%
3 Years10.4011.552.495.48949,725-7.72-74.23%
5 Years10.4011.552.495.48949,725-7.72-74.23%

XBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 2.68 0.09 3.47% 2.58 2.70 2.57 614,222
Oct 14 2021 2.59 -0.04 -1.52% 2.65 2.69 2.57 452,346
Oct 13 2021 2.63 0.11 4.37% 2.50 2.65 2.49 406,281
Oct 12 2021 2.52 -0.08 -3.08% 2.55 2.61 2.49 503,524
Oct 08 2021 2.60 -0.04 -1.52% 2.63 2.64 2.55 461,822
Oct 07 2021 2.64 0.00 0.0% 2.66 2.72 2.62 513,270
Oct 06 2021 2.64 0.01 0.38% 2.72 2.85 2.61 996,329
Oct 05 2021 2.63 -0.09 -3.31% 2.72 2.72 2.60 409,863
Oct 04 2021 2.72 0.01 0.37% 2.77 2.80 2.61 857,362
Oct 01 2021 2.71 -0.04 -1.45% 2.76 2.78 2.67 481,625
Sep 30 2021 2.75 -0.33 -10.71% 3.24 3.25 2.71 1,535,582
Sep 29 2021 3.08 0.37 13.65% 2.70 3.09 2.65 1,853,161
Sep 28 2021 2.71 -0.11 -3.9% 2.87 2.87 2.68 473,840
Sep 27 2021 2.82 0.08 2.92% 2.71 2.84 2.69 369,422
Sep 24 2021 2.74 0.00 0.0% 2.75 2.77 2.68 399,208
Sep 23 2021 2.74 0.06 2.24% 2.72 2.77 2.66 276,602
Sep 22 2021 2.68 -0.11 -3.94% 2.86 2.86 2.67 591,892
Sep 21 2021 2.79 0.13 4.89% 2.73 2.87 2.73 519,076
Sep 20 2021 2.66 -0.18 -6.34% 2.78 2.79 2.64 642,810
Sep 17 2021 2.84 0.01 0.35% 2.83 2.89 2.73 2,099,918
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:20211017 05:47:52