STOCKS FALL AS INVESTORS EYE US$1.9T STIMULUS PROPOSAL, RETAIL SALES DISAPPOINT

IRS delays start of 2020 tax-filing season to February 12 amid COVID-19 stimulus payments

Lexaria Bioscience Corp. (LXRP)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2249-0.0269 (-10.68%)

As of 3:59PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 14, 2021	4.6400	4.7000	4.4200	4.4500	4.4500	183,533
Jan. 13, 2021	4.6000	4.7900	4.4000	4.4000	4.4000	492,315
Jan. 12, 2021	4.3000	4.7000	3.9751	4.4800	4.4800	1,295,246
Jan. 12, 2021	1:30 Stock Split
Jan. 11, 2021	6.9601	7.6201	6.4051	6.7471	6.7471	71,716
Jan. 08, 2021	7.0501	7.5541	7.0501	7.5541	7.5541	12,764
Jan. 07, 2021	8.4001	8.4001	7.2001	7.4848	7.4848	12,647
Jan. 06, 2021	7.5151	7.9441	7.5001	7.6756	7.6756	9,010
Jan. 05, 2021	8.4001	8.4001	7.5631	7.6267	7.6267	9,439
Jan. 04, 2021	7.2001	8.4001	7.2001	8.0401	8.0401	6,097
Dec. 31, 2020	7.7701	7.7701	7.2691	7.4791	7.4791	8,877
Dec. 30, 2020	7.2901	8.8501	7.2001	7.5001	7.5001	17,293
Dec. 29, 2020	7.9201	8.4001	7.3171	8.3416	8.3416	3,954
Dec. 28, 2020	7.5601	9.0001	7.5601	8.3401	8.3401	8,105
Dec. 24, 2020	8.5201	8.7001	8.2501	8.4886	8.4886	6,784
Dec. 23, 2020	7.5121	8.8921	7.5121	8.3551	8.3551	5,525
Dec. 22, 2020	7.3501	8.0851	6.9451	7.5091	7.5091	11,374
Dec. 21, 2020	7.1821	7.5001	6.9001	7.1452	7.1452	8,381
Dec. 18, 2020	7.9801	9.0001	7.1101	7.7251	7.7251	13,874
Dec. 17, 2020	8.7001	9.7021	8.0131	8.4001	8.4001	3,071
Dec. 16, 2020	7.5001	8.5171	7.5001	8.4991	8.4991	1,976
Dec. 15, 2020	8.1601	8.2276	7.7311	7.8316	7.8316	5,267
Dec. 14, 2020	8.3101	9.9001	8.1001	8.1676	8.1676	12,086
Dec. 11, 2020	9.0001	9.0001	8.2441	8.5201	8.5201	4,544
Dec. 10, 2020	10.1641	10.1641	7.8301	8.4601	8.4601	11,926
Dec. 09, 2020	8.1121	8.7001	8.1121	8.4151	8.4151	3,426
Dec. 08, 2020	7.3051	9.2881	7.3051	8.1001	8.1001	3,957
Dec. 07, 2020	7.8601	8.7001	7.5001	7.5781	7.5781	10,392
Dec. 04, 2020	10.5001	10.5001	8.1391	8.3251	8.3251	13,109
Dec. 03, 2020	8.8501	10.5001	7.9501	9.1501	9.1501	42,064
Dec. 02, 2020	7.0201	7.7311	6.8251	7.5001	7.5001	16,771
Dec. 01, 2020	6.2401	7.2751	6.2401	6.5401	6.5401	13,298
Nov. 30, 2020	5.5801	6.3001	5.5801	6.2551	6.2551	7,685
Nov. 27, 2020	5.9161	6.3301	5.5711	5.5711	5.5711	9,930
Nov. 25, 2020	6.3001	6.6001	5.8291	5.9146	5.9146	3,633
Nov. 24, 2020	6.3001	6.6286	5.8261	5.8291	5.8291	11,556
Nov. 23, 2020	5.7301	6.6136	5.7301	5.9851	5.9851	13,678
Nov. 20, 2020	6.3901	7.0111	5.9251	6.1621	6.1621	11,877
Nov. 19, 2020	6.9001	7.2001	6.3841	6.3841	6.3841	11,415
Nov. 18, 2020	6.1576	6.9001	6.1576	6.3601	6.3601	5,247
Nov. 17, 2020	5.7301	6.6901	5.7301	6.3031	6.3031	7,586
Nov. 16, 2020	5.7301	6.6751	5.7301	6.2701	6.2701	3,740
Nov. 13, 2020	6.6001	6.6001	5.7601	6.4771	6.4771	3,831
Nov. 12, 2020	7.1131	7.1131	5.8651	6.3001	6.3001	7,139
Nov. 11, 2020	6.3001	6.9001	6.3001	6.4501	6.4501	19,811
Nov. 10, 2020	5.7001	6.0481	5.4421	5.7001	5.7001	5,022
Nov. 09, 2020	6.0001	6.4501	5.7301	5.8801	5.8801	6,922
Nov. 06, 2020	5.5501	6.3001	5.2801	5.8921	5.8921	9,228
Nov. 05, 2020	5.8801	5.9041	5.1271	5.5501	5.5501	4,253
Nov. 04, 2020	5.9401	5.9401	5.5801	5.6851	5.6851	2,948
Nov. 03, 2020	6.0001	6.0001	5.5351	5.5501	5.5501	3,249
Nov. 02, 2020	5.1001	5.9401	5.1001	5.7001	5.7001	9,450
Oct. 30, 2020	5.9101	5.9101	5.2531	5.3776	5.3776	5,638
Oct. 29, 2020	5.8201	5.8201	5.2201	5.2801	5.2801	2,391
Oct. 28, 2020	5.1001	6.0001	5.1001	5.4541	5.4541	5,147
Oct. 27, 2020	6.0001	6.0001	5.1751	5.4001	5.4001	4,444
Oct. 26, 2020	5.8651	5.9701	5.1601	5.5501	5.5501	4,559
Oct. 23, 2020	6.0001	6.3001	5.7301	5.9101	5.9101	3,563
Oct. 22, 2020	5.9701	6.0001	5.4601	5.8801	5.8801	6,280
Oct. 21, 2020	5.9401	5.9401	5.5126	5.5501	5.5501	8,186
Oct. 20, 2020	5.2231	5.4301	5.1751	5.2501	5.2501	3,093
Oct. 19, 2020	6.0001	6.0001	5.3101	5.5141	5.5141	5,362
Oct. 16, 2020	5.5051	6.0001	5.4811	6.0001	6.0001	5,338
Oct. 15, 2020	6.0001	6.0001	5.4001	5.5501	5.5501	11,723
Oct. 14, 2020	5.8651	6.4501	5.8501	6.0001	6.0001	2,405
Oct. 13, 2020	6.4501	7.2001	5.7001	6.0001	6.0001	16,444
Oct. 12, 2020	6.7501	8.4001	5.8501	5.9266	5.9266	40,020
Oct. 09, 2020	8.6701	8.6701	7.5031	7.7866	7.7866	1,923
Oct. 08, 2020	8.6101	8.6101	7.2301	8.0659	8.0659	3,537
Oct. 07, 2020	7.2001	8.1601	7.2001	7.7476	7.7476	3,711
Oct. 06, 2020	7.5031	8.3971	7.2001	7.2001	7.2001	15,878
Oct. 05, 2020	7.5001	8.4001	7.2001	7.5031	7.5031	18,135
Oct. 02, 2020	7.3801	8.1301	7.3801	7.5001	7.5001	2,340
Oct. 01, 2020	8.7001	8.7001	7.4971	7.6786	7.6786	11,373
Sep. 30, 2020	7.6801	8.2501	7.5001	8.0251	8.0251	5,935
Sep. 29, 2020	7.8001	8.7001	7.7071	7.9801	7.9801	6,817
Sep. 28, 2020	8.4001	8.7001	7.4131	8.1001	8.1001	7,799
Sep. 25, 2020	8.5801	8.7901	7.8001	7.8001	7.8001	5,493
Sep. 24, 2020	9.2101	10.1851	8.2981	8.4001	8.4001	13,769
Sep. 23, 2020	8.4001	9.9601	7.8211	9.6571	9.6571	34,805
Sep. 22, 2020	7.5001	8.1001	7.4161	7.4161	7.4161	22,045
Sep. 21, 2020	8.4901	8.6701	7.5001	8.1001	8.1001	13,590
Sep. 18, 2020	8.4001	8.4001	7.9501	7.9501	7.9501	1,639
Sep. 17, 2020	7.8001	8.7001	7.8001	8.1526	8.1526	5,333
Sep. 16, 2020	7.9501	9.0001	7.9501	8.5051	8.5051	4,706
Sep. 15, 2020	8.4001	9.2641	7.9471	8.1766	8.1766	5,234
Sep. 14, 2020	7.6201	8.7001	7.6201	7.9471	7.9471	10,182
Sep. 11, 2020	7.9501	9.6001	7.9501	8.2801	8.2801	6,892
Sep. 10, 2020	7.7701	8.9851	7.7701	8.2801	8.2801	1,394
Sep. 09, 2020	8.8951	9.8371	8.4001	8.4001	8.4001	7,835
Sep. 08, 2020	8.3701	9.3001	8.3701	8.8951	8.8951	1,142
Sep. 04, 2020	8.7901	9.0001	8.5501	8.7751	8.7751	1,644
Sep. 03, 2020	8.7001	9.2911	8.7001	9.2911	9.2911	3,653
Sep. 02, 2020	9.1501	9.8101	8.7001	8.7001	8.7001	5,165
Sep. 01, 2020	10.3201	10.7851	9.1501	9.6001	9.6001	13,676
Aug. 31, 2020	9.8911	10.3981	9.5251	10.3762	10.3762	2,211
Aug. 28, 2020	9.7306	10.1251	9.4501	9.6376	9.6376	541
Aug. 27, 2020	9.3421	10.2181	9.3001	9.3001	9.3001	890
Aug. 26, 2020	9.4051	10.3351	9.4051	9.6691	9.6691	803
Aug. 25, 2020	9.3001	10.2661	9.3001	9.9001	9.9001	348
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,930.14-27.95(-0.16%)

S&P 5003,777.72-17.82(-0.47%)

DOW30,893.53-97.99(-0.32%)

STOCKS FALL AS INVESTORS EYE US$1.9T STIMULUS PROPOSAL, RETAIL SALES DISAPPOINT

Lexaria Bioscience Corp. (LXRP)

S&P/TSX
17,930.14
-27.95(-0.16%)

S&P 500
3,777.72
-17.82(-0.47%)

DOW
30,893.53
-97.99(-0.32%)