XBC

Xebec Adsorption Historical Data - XBC

XBC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 2.68 -0.11 -3.94% 2.86 2.86 2.67 591,892
Sep 21 2021 2.79 0.00 +0.00% 2.73 2.87 2.73 0
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 0.00 +0.00% 2.83 2.89 2.73 0
Sep 17 2021 2.84 0.01 0.35% 2.83 2.89 2.73 2,099,918
Sep 16 2021 2.83 -0.05 -1.74% 2.89 2.89 2.79 409,197
Sep 15 2021 2.88 -0.07 -2.37% 2.88 2.94 2.83 508,340
Sep 14 2021 2.95 -0.09 -2.96% 3.01 3.07 2.88 648,628
Sep 13 2021 3.04 -0.07 -2.25% 3.06 3.12 3.02 394,793
Sep 10 2021 3.11 -0.05 -1.58% 3.11 3.17 3.10 159,514
Sep 09 2021 3.16 0.00 0.0% 3.22 3.22 3.12 196,530
Sep 08 2021 3.16 0.00 +0.00% 3.30 3.30 3.13 0
Sep 08 2021 3.16 -0.15 -4.53% 3.30 3.30 3.13 423,398
Sep 07 2021 3.31 0.00 0.0% 3.28 3.40 3.28 159,254
Sep 06 2021 3.31 0.00 +0.00% 3.36 3.42 3.30 0
Sep 03 2021 3.31 0.00 +0.00% 3.36 3.42 3.30 0
Sep 03 2021 3.31 -0.06 -1.78% 3.36 3.42 3.30 228,723
Sep 02 2021 3.37 0.07 2.12% 3.34 3.46 3.33 415,353
Sep 01 2021 3.30 0.00 0.0% 3.34 3.34 3.23 297,449
Aug 31 2021 3.30 0.00 +0.00% 3.24 3.33 3.24 0
Aug 31 2021 3.30 0.06 1.85% 3.24 3.33 3.24 329,462
Aug 30 2021 3.24 -0.09 -2.7% 3.33 3.33 3.23 244,990
Aug 27 2021 3.33 0.01 0.3% 3.32 3.35 3.31 185,404
Aug 26 2021 3.32 -0.06 -1.78% 3.43 3.47 3.28 272,480
Aug 25 2021 3.38 0.12 3.68% 3.23 3.56 3.23 722,809
Aug 24 2021 3.26 -0.20 -5.78% 3.45 3.45 3.25 373,249
Aug 23 2021 3.46 0.27 8.46% 3.20 3.50 3.19 624,508
Aug 20 2021 3.19 0.17 5.63% 3.05 3.20 3.04 386,256
Aug 19 2021 3.02 0.00 +0.00% 3.15 3.15 3.02 0
Aug 19 2021 3.02 -0.14 -4.43% 3.15 3.15 3.02 419,231
Aug 18 2021 3.16 0.31 10.88% 2.86 3.23 2.86 1,079,791
Aug 17 2021 2.85 0.00 +0.00% 3.02 3.08 2.76 0
Aug 17 2021 2.85 -0.20 -6.56% 3.02 3.08 2.76 1,664,304
Aug 16 2021 3.05 -0.14 -4.39% 3.15 3.18 2.96 913,398
Aug 13 2021 3.19 -0.24 -7.0% 3.35 3.35 3.00 2,285,060
Aug 12 2021 3.43 -0.32 -8.53% 3.65 3.65 3.35 2,096,822
Aug 11 2021 3.75 -0.12 -3.1% 3.78 3.90 3.74 500,497
Aug 10 2021 3.87 0.19 5.16% 3.67 3.89 3.67 422,530
Aug 09 2021 3.68 -0.09 -2.39% 3.78 3.78 3.68 369,576
Aug 06 2021 3.77 0.01 0.27% 3.76 3.80 3.72 182,050
Aug 05 2021 3.76 0.02 0.53% 3.71 3.79 3.69 300,966
Aug 04 2021 3.74 -0.13 -3.36% 3.87 3.88 3.67 715,994
Aug 03 2021 3.87 -0.17 -4.21% 4.03 4.03 3.86 420,358
Aug 02 2021 4.04 0.00 +0.00% 3.99 4.04 3.97 0
Jul 30 2021 4.04 0.05 1.25% 3.99 4.04 3.97 159,714
Jul 29 2021 3.99 -0.02 -0.5% 4.02 4.03 3.96 151,563
Jul 28 2021 4.01 0.09 2.3% 3.92 4.04 3.92 302,489
Jul 27 2021 3.92 0.00 +0.00% 3.93 3.94 3.84 0
Jul 27 2021 3.92 -0.01 -0.25% 3.93 3.94 3.84 289,990
Jul 26 2021 3.93 -0.06 -1.5% 3.94 3.97 3.90 297,875
Jul 23 2021 3.99 -0.04 -0.99% 4.02 4.03 3.93 359,665
Jul 22 2021 4.03 0.00 +0.00% 4.19 4.21 4.01 0
Jul 22 2021 4.03 -0.18 -4.28% 4.19 4.21 4.01 216,446
Jul 21 2021 4.21 0.08 1.94% 4.15 4.22 4.12 249,028
Jul 20 2021 4.13 0.18 4.56% 3.97 4.15 3.93 383,705
Jul 19 2021 3.95 -0.07 -1.74% 3.95 3.95 3.76 741,556
Jul 16 2021 4.02 -0.09 -2.19% 4.07 4.14 4.01 215,218
Jul 15 2021 4.11 0.05 1.23% 4.04 4.17 4.04 277,756
Jul 14 2021 4.06 -0.03 -0.73% 4.13 4.13 4.03 336,705
Jul 13 2021 4.09 -0.13 -3.08% 4.21 4.27 4.06 367,556
Jul 12 2021 4.22 0.00 0.0% 4.24 4.38 4.20 368,131
Jul 09 2021 4.22 0.00 +0.00% 4.36 4.38 4.18 0
Jul 09 2021 4.22 -0.12 -2.76% 4.36 4.38 4.18 353,365
Jul 08 2021 4.34 -0.09 -2.03% 4.28 4.38 4.18 667,844
Jul 07 2021 4.43 -0.11 -2.42% 4.68 4.68 4.25 1,272,890
Jul 06 2021 4.54 0.40 9.66% 4.38 4.62 4.26 2,035,134
Jul 05 2021 4.14 0.04 0.98% 4.10 4.19 4.10 246,450
Jul 02 2021 4.10 0.00 +0.00% 4.09 4.10 4.01 0
Jul 02 2021 4.10 0.06 1.49% 4.09 4.10 4.01 371,755
Jul 01 2021 4.04 0.00 +0.00% 4.08 4.08 4.01 0
Jun 30 2021 4.04 0.00 0.0% 4.08 4.08 4.01 306,210
Jun 29 2021 4.04 -0.13 -3.12% 4.18 4.18 4.04 455,450
Jun 28 2021 4.17 -0.01 -0.24% 4.13 4.18 4.07 270,699
Jun 25 2021 4.18 0.00 0.0% 4.20 4.23 4.13 409,227
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:20210923 17:41:22