Canada markets closed

Xebec Adsorption Inc. (XBC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.8300+0.0100 (+1.22%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.83000.83000.78000.83000.8300230,700
Jun 29, 20220.88000.88000.79000.82000.8200300,000
Jun 28, 20220.88000.88000.83000.87000.8700146,600
Jun 27, 20220.88000.88000.83000.86000.8600156,300
Jun 24, 20220.85000.88000.85000.86000.8600116,600
Jun 23, 20220.93000.95000.83000.87000.8700921,400
Jun 22, 20220.90000.92000.89000.91000.9100191,100
Jun 21, 20220.92000.96000.90000.93000.9300352,200
Jun 20, 20220.91000.91000.86000.89000.8900202,300
Jun 17, 20220.75000.94000.75000.91000.9100672,300
Jun 16, 20220.83000.83000.77000.77000.7700129,200
Jun 15, 20220.74000.84000.74000.82000.8200484,000
Jun 14, 20220.76000.77000.73000.76000.7600440,700
Jun 13, 20220.83000.83000.76000.76000.7600788,100
Jun 10, 20220.89000.89000.84000.84000.8400550,800
Jun 09, 20220.89000.89000.87000.89000.8900512,100
Jun 08, 20220.91000.93000.88000.88000.8800445,100
Jun 07, 20220.90000.94000.90000.90000.9000390,800
Jun 06, 20220.95000.95000.90000.90000.9000636,700
Jun 03, 20220.91000.95000.90000.95000.9500406,600
Jun 02, 20220.90000.94000.88000.92000.9200607,000
Jun 01, 20220.90000.92000.85000.87000.8700754,800
May 31, 20220.95000.95000.88000.89000.8900678,100
May 30, 20220.91000.97000.88000.96000.9600746,200
May 27, 20220.98000.99000.87000.88000.88001,809,700
May 26, 20221.07001.12000.95000.97000.97001,665,700
May 25, 20220.91001.06000.89001.06001.06001,493,700
May 24, 20220.91000.94000.85000.91000.91001,511,900
May 20, 20220.90000.97000.85000.90000.90002,097,200
May 19, 20220.76000.91000.76000.88000.88001,649,500
May 18, 20220.89000.89000.78000.78000.78002,215,400
May 17, 20220.98001.02000.88000.89000.89001,708,800
May 16, 20221.03001.04000.92000.94000.94001,799,900
May 13, 20221.31001.32000.96000.99000.99005,215,200
May 12, 20221.68001.70001.28001.31001.31002,863,000
May 11, 20221.91001.94001.77001.83001.8300287,400
May 10, 20221.97002.00001.82001.87001.8700513,400
May 09, 20222.11002.11001.87001.96001.9600608,700
May 06, 20222.21002.21002.09002.13002.1300176,600
May 05, 20222.29002.29002.14002.16002.1600185,200
May 04, 20222.26002.29002.20002.28002.2800184,100
May 03, 20222.21002.30002.15002.28002.2800319,900
May 02, 20222.22002.24002.06002.24002.2400421,500
Apr 29, 20222.15002.24002.12002.23002.2300365,400
Apr 28, 20222.14002.15002.02002.15002.1500267,500
Apr 27, 20222.17002.20002.11002.13002.1300252,500
Apr 26, 20222.30002.30002.11002.18002.1800450,400
Apr 25, 20222.23002.32002.15002.31002.3100503,500
Apr 22, 20222.21002.31002.10002.28002.2800653,600
Apr 21, 20222.34002.37002.18002.27002.2700355,200
Apr 20, 20222.31002.37002.29002.32002.3200231,600
Apr 19, 20222.37002.37002.25002.31002.3100237,100
Apr 18, 20222.44002.44002.30002.37002.3700223,500
Apr 14, 20222.56002.62002.40002.40002.4000634,100
Apr 13, 20222.35002.55002.32002.54002.54001,185,200
Apr 12, 20222.17002.22002.12002.19002.1900211,500
Apr 11, 20222.07002.18002.02002.18002.1800290,800
Apr 08, 20222.12002.17002.09002.11002.1100266,700
Apr 07, 20222.24002.24002.08002.14002.1400487,200
Apr 06, 20222.34002.34002.15002.21002.2100683,100
Apr 05, 20222.50002.50002.33002.39002.3900691,500
Apr 04, 20222.31002.50002.22002.48002.48001,449,200
Apr 01, 20222.20002.25002.17002.25002.2500906,200
Mar 31, 20222.15002.28002.08002.19002.19001,723,900
Mar 30, 20222.00002.28001.92002.14002.14003,993,300
Mar 29, 20221.85001.96001.85001.92001.92001,696,500
Mar 28, 20221.75001.75001.65001.69001.6900276,900
Mar 25, 20221.76001.76001.68001.70001.7000233,900
Mar 24, 20221.67001.78001.62001.76001.7600587,500
Mar 23, 20221.73001.73001.66001.69001.6900538,100
Mar 22, 20221.72001.80001.71001.73001.7300564,600
Mar 21, 20221.74001.77001.68001.72001.72001,010,100
Mar 18, 20222.00002.00001.76001.77001.77002,296,700
Mar 17, 20221.79002.09001.75002.05002.05002,191,500
Mar 16, 20221.67001.71001.61001.69001.6900348,300
Mar 15, 20221.59001.60001.53001.59001.5900409,500
Mar 14, 20221.81001.81001.57001.57001.5700745,300
Mar 11, 20221.95001.95001.76001.80001.8000575,900
Mar 10, 20221.76001.92001.69001.89001.8900969,700
Mar 09, 20221.75001.78001.65001.77001.7700832,800
Mar 08, 20221.49001.64001.46001.62001.6200392,600
Mar 07, 20221.57001.59001.49001.50001.5000407,600
Mar 04, 20221.61001.64001.56001.60001.6000281,200
Mar 03, 20221.73001.73001.62001.63001.6300254,900
Mar 02, 20221.71001.71001.64001.70001.7000276,800
Mar 01, 20221.77001.79001.64001.67001.6700444,900
Feb 28, 20221.56001.74001.55001.74001.7400830,700
Feb 25, 20221.49001.58001.44001.58001.5800444,700
Feb 24, 20221.48001.51001.37001.51001.51001,736,500
Feb 23, 20221.58001.58001.52001.53001.5300219,700
Feb 22, 20221.52001.60001.50001.56001.5600662,100
Feb 18, 20221.67001.67001.56001.57001.5700812,500
Feb 17, 20221.73001.73001.64001.65001.6500794,800
Feb 16, 20221.73001.75001.70001.73001.7300776,900
Feb 15, 20221.74001.78001.68001.77001.7700694,100
Feb 14, 20221.79001.80001.70001.73001.7300548,500
Feb 11, 20221.82001.90001.75001.79001.7900866,000
Feb 10, 20221.84001.91001.81001.83001.8300563,300
Feb 09, 20221.82001.88001.81001.88001.8800561,400
Feb 08, 20221.85001.85001.78001.81001.8100513,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...