Ebix (PK) More Historical Data - EBIXQ | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Ebix Inc (PK) (EBIXQ)
Ebix Inc (PK) (EBIXQ) Historical

EBIXQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	0.354	0.044	14.19%	0.365	0.365	0.3202	31,889
Jun 12 2024	0.31	-0.0601	-16.24%	0.3701	0.40	0.31	188,157
Jun 11 2024	0.3701	0.0201	5.74%	0.37	0.40	0.3501	8,616
Jun 10 2024	0.35	-0.0205	-5.53%	0.3651	0.48	0.35	219,516
Jun 07 2024	0.3705	-0.0246	-6.23%	0.3951	0.41	0.3551	216,570
Jun 06 2024	0.3951	-0.0649	-14.11%	0.456	0.456	0.3905	14,449
Jun 05 2024	0.46	0.01	2.22%	0.43	0.47	0.389	14,952
Jun 04 2024	0.45	-0.006	-1.32%	0.38	0.45	0.38	35,347
Jun 03 2024	0.456	0.016	3.64%	0.38	0.456	0.38	150,647
May 31 2024	0.44	-0.03	-6.38%	0.4605	0.48	0.3851	180,848
May 30 2024	0.47	0.02	4.44%	0.465	0.485	0.40495	44,638
May 29 2024	0.45	0.06	15.38%	0.40	0.465	0.40	102,541
May 28 2024	0.39	-0.03	-7.14%	0.385	0.465	0.385	80,475
May 24 2024	0.42	0.02	5.00%	0.3925	0.42	0.39	113,762
May 23 2024	0.40	-0.0503	-11.17%	0.4999	0.4999	0.385	198,293
May 22 2024	0.4503	-0.0247	-5.20%	0.45	0.47	0.4301	14,056
May 21 2024	0.475	0.0344	7.81%	0.51	0.51	0.4001	3,719
May 20 2024	0.4406	0.0006	0.14%	0.4002	0.52	0.4002	106,133
May 17 2024	0.44	0.019	4.51%	0.45	0.48	0.385	69,111
May 16 2024	0.421	0.022	5.51%	0.40	0.4499	0.375	35,250
May 15 2024	0.399	-0.041	-9.32%	0.46	0.499	0.37	260,355
May 14 2024	0.44	-0.09	-16.98%	0.511	0.60	0.30	570,059
May 13 2024	0.53	0.04	8.16%	0.49	0.55	0.49	22,935
May 10 2024	0.49	-0.11	-18.33%	0.53	0.56	0.49	74,899
May 09 2024	0.60	-0.07	-10.45%	0.67	0.67	0.50	33,912
May 08 2024	0.67	0.208	45.02%	0.455	0.67	0.45	99,283
May 07 2024	0.462	0.042	10.00%	0.44	0.54	0.43	55,278
May 06 2024	0.42	-0.1105	-20.83%	0.52575	0.57	0.42	104,966
May 03 2024	0.5305	0.00	0.00%	0.52	0.623575	0.52	55,218
May 02 2024	0.5305	0.00	0.00%	0.52575	0.65	0.52575	58,366
May 01 2024	0.5305	0.00	0.00%	0.55	0.57	0.5305	85,053
Apr 30 2024	0.5305	-0.0545	-9.32%	0.53	0.5899	0.53	41,981
Apr 29 2024	0.585	0.035	6.36%	0.55	0.65	0.55	6,821
Apr 26 2024	0.55	0.01	1.85%	0.542	0.58	0.5311	35,580
Apr 25 2024	0.54	-0.066	-10.89%	0.546033	0.5793	0.5305	56,839
Apr 24 2024	0.606	-0.104	-14.65%	0.69	0.69	0.53	138,851
Apr 23 2024	0.71	0.02	2.90%	0.74	0.75	0.65	8,302
Apr 22 2024	0.69	0.04	6.15%	0.65	0.725	0.65	30,006
Apr 19 2024	0.65	0.02	3.17%	0.651	0.675	0.63	7,995
Apr 18 2024	0.63	0.00	0.00%	0.5901	0.65	0.55	176,732
Apr 17 2024	0.63	-0.14	-18.18%	0.76	0.7615	0.59	200,813
Apr 16 2024	0.77	-0.1198	-13.46%	0.8028	0.855	0.75	157,167
Apr 15 2024	0.8898	-0.0302	-3.28%	0.7803	0.90	0.7803	157,477
Apr 12 2024	0.92	0.01	1.10%	0.92	0.92	0.83	59,001
Apr 11 2024	0.91	0.01	1.11%	0.94	0.94	0.87	53,692
Apr 10 2024	0.90	0.02755	3.16%	0.8999	0.94	0.85	62,715
Apr 09 2024	0.87245	0.06045	7.44%	0.812	0.94	0.7601	108,145
Apr 08 2024	0.812	-0.09915	-10.88%	0.93	0.94	0.8001	87,891
Apr 05 2024	0.91115	0.05115	5.95%	0.8475	0.945	0.8475	62,891
Apr 04 2024	0.86	-0.04	-4.44%	0.8811	0.915	0.85	190,546
Apr 03 2024	0.90	0.0075	0.84%	0.9163	0.95	0.885	163,615
Apr 02 2024	0.8925	-0.0425	-4.55%	0.91255	0.94	0.8851	83,428
Apr 01 2024	0.935	-0.065	-6.50%	1.00	1.00	0.90	97,533
Mar 28 2024	1.00	0.069	7.41%	0.925	1.00	0.92	94,381
Mar 27 2024	0.931	-0.0689	-6.89%	0.94	0.96	0.90	75,138
Mar 26 2024	0.9999	-0.0001	-0.01%	1.04	1.04	0.918	24,710
Mar 25 2024	1.00	0.11	12.36%	0.8801	1.00	0.8801	144,999
Mar 22 2024	0.89	-0.08304	-8.53%	0.95212	1.01	0.8801	91,550
Mar 21 2024	0.97304	0.05802	6.34%	0.92	0.97304	0.9061	42,621
Mar 20 2024	0.915025	-0.05498	-5.67%	0.95	1.01	0.91	90,025
Mar 19 2024	0.97	0.025	2.65%	0.885	0.9899	0.885	38,458
Mar 18 2024	0.945	0.025	2.72%	0.90	1.10	0.90	117,962

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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