Canada Markets closed

Xebec Adsorption Inc. (XEBEF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.3565-0.1935 (-7.59%)
At close: 3:54PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20212.23002.23002.17002.17002.170021,500
Nov. 24, 20212.27002.31002.27002.31002.310024,200
Nov. 23, 20212.34002.39002.25002.27002.270011,700
Nov. 22, 20212.38002.38002.22002.36002.36006,500
Nov. 19, 20212.41002.42002.32002.39002.39009,800
Nov. 18, 20212.52002.52002.35002.36002.360064,800
Nov. 17, 20212.58002.58002.55002.55002.550011,900
Nov. 16, 20212.64002.64002.56002.62002.620017,000
Nov. 15, 20212.99002.99002.75002.76002.760026,000
Nov. 12, 20212.75002.97002.75002.94002.940016,500
Nov. 11, 20212.65002.76002.49002.58002.580058,100
Nov. 10, 20212.67002.78002.67002.69002.690031,100
Nov. 09, 20212.92002.92002.76002.82002.820044,500
Nov. 08, 20212.93003.11002.93002.97002.970016,100
Nov. 05, 20213.10003.17003.02003.13003.130016,600
Nov. 04, 20212.22003.22002.22003.09003.090060,600
Nov. 03, 20212.90003.02002.74003.02003.020040,100
Nov. 02, 20212.68002.91002.63002.88002.8800356,500
Nov. 01, 20212.43002.65002.43002.60002.600024,300
Oct. 29, 20212.32002.32002.24002.31002.31003,800
Oct. 28, 20212.18002.27002.17002.26002.260040,900
Oct. 27, 20212.21002.22002.17002.19002.19009,600
Oct. 26, 20212.32002.34002.23002.24002.240019,600
Oct. 25, 20212.37002.37002.34002.35002.350040,200
Oct. 22, 20212.30002.36002.30002.36002.360019,700
Oct. 21, 20212.36002.47002.32002.34002.340015,700
Oct. 20, 20212.41002.41002.33002.33002.330054,000
Oct. 19, 20212.26002.46002.26002.46002.460016,700
Oct. 18, 20212.05002.25002.05002.25002.250024,000
Oct. 15, 20212.13002.17002.13002.16002.16005,000
Oct. 14, 20212.12002.17002.08002.09002.090047,200
Oct. 13, 20212.05002.13002.02002.10002.100054,000
Oct. 12, 20212.01002.07002.01002.01002.010019,300
Oct. 11, 20212.10002.11002.10002.11002.11003,200
Oct. 08, 20212.03002.10002.03002.10002.10008,300
Oct. 07, 20212.09002.13002.09002.10002.100018,900
Oct. 06, 20212.21002.23002.08002.11002.110097,300
Oct. 05, 20212.15002.15002.08002.09002.090019,400
Oct. 04, 20212.24002.24002.08002.12002.120034,800
Oct. 01, 20212.24002.24002.12002.14002.140023,000
Sep. 30, 20212.53002.53002.15002.16002.1600178,200
Sep. 29, 20212.10002.40002.10002.40002.400014,100
Sep. 28, 20212.15002.17002.12002.17002.170012,000
Sep. 27, 20212.16002.23002.14002.23002.230041,800
Sep. 24, 20212.13002.19002.12002.16002.160013,900
Sep. 23, 20212.20002.20002.12002.14002.14008,300
Sep. 22, 20212.21002.21002.11002.11002.110028,100
Sep. 21, 20212.20002.23002.19002.19002.190022,800
Sep. 20, 20212.15002.15002.07002.11002.1100117,900
Sep. 17, 20212.20002.25002.15002.24002.240049,300
Sep. 16, 20212.28002.28002.20002.23002.230038,800
Sep. 15, 20212.32002.32002.24002.29002.290036,100
Sep. 14, 20212.38002.42002.28002.30002.300087,500
Sep. 13, 20212.46002.48002.41002.41002.41003,300
Sep. 10, 20212.48002.48002.45002.45002.45002,000
Sep. 09, 20212.52002.52002.48002.48002.48005,700
Sep. 08, 20212.60002.60002.47002.49002.49004,500
Sep. 07, 20212.65002.66002.63002.63002.63001,600
Sep. 03, 20212.70002.70002.64002.66002.66001,800
Sep. 02, 20212.66002.71002.65002.68002.680043,500
Sep. 01, 20212.62002.64002.59002.59002.59005,900
Aug. 31, 20212.55002.62002.55002.62002.620034,700
Aug. 30, 20212.61002.61002.57002.57002.57003,800
Aug. 27, 20212.64002.65002.64002.65002.65002,100
Aug. 26, 20212.67002.67002.60002.60002.60003,600
Aug. 25, 20212.58002.82002.58002.70002.70006,300
Aug. 24, 20212.71002.74002.59002.59002.59003,600
Aug. 23, 20212.51002.74002.51002.74002.740017,800
Aug. 20, 20212.36002.48002.36002.48002.48005,200
Aug. 19, 20212.40002.42002.38002.38002.380017,400
Aug. 18, 20212.33002.54002.33002.50002.500011,600
Aug. 17, 20212.42002.42002.19002.25002.250033,900
Aug. 16, 20212.50002.51002.39002.40002.400079,800
Aug. 13, 20212.68002.74002.41002.56002.5600453,800
Aug. 12, 20212.93002.99002.70002.76002.7600460,100
Aug. 11, 20213.05003.12003.00003.00003.000025,000
Aug. 10, 20212.93003.08002.93003.08003.080036,900
Aug. 09, 20213.03003.03002.94002.95002.950019,400
Aug. 06, 20213.03003.03002.98003.01003.010011,200
Aug. 05, 20212.99003.02002.97003.01003.010017,200
Aug. 04, 20213.04003.06002.95002.95002.95004,400
Aug. 03, 20213.18003.18003.10003.10003.1000400
Aug. 02, 20213.16003.16003.14003.14003.1400500
Jul. 30, 20213.20003.20003.20003.20003.2000300
Jul. 29, 20213.21003.23003.21003.23003.2300700
Jul. 28, 20213.19003.19003.19003.19003.1900400
Jul. 27, 20213.09003.09003.09003.09003.0900300
Jul. 26, 20213.12003.14003.12003.13003.130012,700
Jul. 23, 20213.17003.17003.13003.15003.15006,100
Jul. 22, 20213.33003.33003.24003.26003.26002,300
Jul. 21, 20213.36003.36003.30003.33003.330010,300
Jul. 20, 20213.04003.24003.04003.24003.24005,300
Jul. 19, 20213.11003.11002.97003.08003.080029,500
Jul. 16, 20213.21003.21003.18003.19003.19006,900
Jul. 15, 20213.21003.28003.21003.24003.24002,500
Jul. 14, 20213.28003.29003.24003.25003.250014,800
Jul. 13, 20213.40003.40003.27003.27003.270013,200
Jul. 12, 20213.32003.46003.32003.42003.42004,500
Jul. 09, 20213.51003.51003.37003.37003.370056,300
Jul. 08, 20213.38003.50003.34003.47003.4700393,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...