Canada Markets closed

Xebec Adsorption Inc. (XBC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
5.14-0.30 (-5.51%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 20205.415.445.105.145.14284,859
Oct. 23, 20205.155.445.105.445.44313,600
Oct. 22, 20205.145.175.075.145.1482,300
Oct. 21, 20205.155.245.105.185.18131,100
Oct. 20, 20205.295.305.065.175.17171,100
Oct. 19, 20205.385.445.145.265.26410,800
Oct. 16, 20205.255.345.125.225.22315,500
Oct. 15, 20205.025.314.975.205.20483,900
Oct. 14, 20205.555.555.245.265.26280,500
Oct. 13, 20205.395.625.325.525.52415,800
Oct. 09, 20205.325.405.215.295.29276,400
Oct. 08, 20205.195.355.195.255.25397,300
Oct. 07, 20205.005.205.005.185.18410,700
Oct. 06, 20205.055.244.784.844.84726,700
Oct. 05, 20204.725.044.715.045.04988,500
Oct. 02, 20204.414.724.414.684.68320,400
Oct. 01, 20204.284.654.284.624.621,188,500
Sep. 30, 20204.334.334.154.184.18275,000
Sep. 29, 20204.244.354.234.354.35409,300
Sep. 28, 20204.274.294.204.254.25555,900
Sep. 25, 20204.244.344.094.274.27386,100
Sep. 24, 20204.194.304.124.254.25228,700
Sep. 23, 20204.534.534.114.304.30405,200
Sep. 22, 20204.454.544.394.534.53423,600
Sep. 21, 20204.424.484.344.384.38235,000
Sep. 18, 20204.544.794.354.584.58581,900
Sep. 17, 20204.504.534.264.534.53243,200
Sep. 16, 20204.404.554.344.534.53431,400
Sep. 15, 20204.054.404.044.254.25601,300
Sep. 14, 20204.004.103.984.004.00236,800
Sep. 11, 20204.034.063.943.943.94509,800
Sep. 10, 20204.104.104.014.034.03133,000
Sep. 09, 20204.214.224.084.104.10214,200
Sep. 08, 20204.134.233.964.104.10328,700
Sep. 04, 20204.154.223.904.204.20327,100
Sep. 03, 20204.424.423.904.154.151,064,200
Sep. 02, 20204.474.524.354.404.40532,900
Sep. 01, 20204.364.484.284.484.48488,000
Aug. 31, 20204.344.364.284.334.3397,300
Aug. 28, 20204.354.374.274.274.27187,900
Aug. 27, 20204.424.424.244.344.34206,800
Aug. 26, 20204.324.384.284.364.36108,100
Aug. 25, 20204.344.384.264.284.2891,700
Aug. 24, 20204.404.534.354.374.37169,700
Aug. 21, 20204.134.374.124.374.37272,800
Aug. 20, 20204.284.284.124.204.20278,600
Aug. 19, 20204.454.454.284.304.30349,500
Aug. 18, 20204.514.604.304.494.49416,200
Aug. 17, 20204.644.654.414.504.50410,100
Aug. 14, 20204.684.734.524.644.64199,900
Aug. 13, 20204.714.764.564.684.68221,800
Aug. 12, 20204.764.774.624.654.65285,800
Aug. 11, 20204.704.884.114.824.82651,500
Aug. 10, 20204.995.004.824.994.99320,100
Aug. 07, 20204.874.984.824.954.95224,200
Aug. 06, 20204.904.904.754.864.86221,600
Aug. 05, 20204.744.884.724.864.86223,200
Aug. 04, 20204.484.824.484.704.70413,600
Jul. 31, 20204.364.474.324.424.42252,600
Jul. 30, 20204.274.334.224.294.29134,400
Jul. 29, 20204.234.434.144.224.22401,500
Jul. 28, 20204.254.304.154.234.23155,900
Jul. 27, 20204.054.264.054.204.20157,100
Jul. 24, 20204.044.104.014.044.04184,200
Jul. 23, 20204.184.224.094.114.11125,700
Jul. 22, 20204.144.173.964.174.17251,000
Jul. 21, 20204.214.264.134.144.14249,400
Jul. 20, 20204.294.314.194.214.21206,800
Jul. 17, 20204.364.374.264.294.29204,600
Jul. 16, 20204.304.314.224.314.31150,900
Jul. 15, 20204.264.414.244.274.27353,000
Jul. 14, 20204.334.384.144.254.25376,400
Jul. 13, 20204.384.504.314.314.31410,300
Jul. 10, 20204.584.584.364.434.43282,600
Jul. 09, 20204.544.584.434.544.54482,400
Jul. 08, 20204.604.604.264.394.39507,100
Jul. 07, 20204.544.634.514.554.55316,900
Jul. 06, 20204.504.694.464.654.65793,900
Jul. 03, 20204.324.404.254.394.39232,800
Jul. 02, 20204.294.324.184.304.30698,700
Jun. 30, 20203.954.103.944.104.10760,300
Jun. 29, 20203.974.023.854.004.00486,900
Jun. 26, 20204.144.143.913.993.99760,800
Jun. 25, 20204.104.124.004.074.07654,600
Jun. 24, 20204.204.204.004.114.11668,300
Jun. 23, 20204.154.164.014.144.14526,500
Jun. 22, 20203.924.053.824.004.00651,600
Jun. 19, 20203.763.803.723.793.79332,200
Jun. 18, 20203.803.803.703.733.73297,300
Jun. 17, 20203.853.853.713.753.75280,200
Jun. 16, 20203.863.903.783.783.78308,100
Jun. 15, 20203.673.813.553.753.75532,000
Jun. 12, 20203.833.833.653.773.77634,900
Jun. 11, 20203.853.923.613.643.64944,100
Jun. 10, 20204.004.083.904.084.081,130,900
Jun. 09, 20204.004.013.853.963.96347,500
Jun. 08, 20203.804.043.804.014.01595,700
Jun. 05, 20203.823.953.753.883.881,034,200
Jun. 04, 20204.044.043.783.933.93536,800
Jun. 03, 20204.204.243.973.993.99471,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...