Xebec Adsorption Historical Data - XBC

Best deals to access real time data!
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Xebec Adsorption Inc XBC TSX Venture Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.01 -0.38% 2.63 2.55 2.75 2.67 2.64 15:59:51
more quote information »

XBC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

XBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 2.63 -0.01 -0.38% 2.67 2.75 2.55 233,096
Apr 02 2020 2.64 0.02 0.76% 2.56 2.75 2.56 238,585
Apr 01 2020 2.62 -0.22 -7.75% 2.69 2.70 2.53 489,584
Mar 31 2020 2.84 0.07 2.53% 2.80 2.97 2.73 674,836
Mar 30 2020 2.77 0.22 8.63% 2.54 2.87 2.54 450,282
Mar 27 2020 2.55 -0.17 -6.25% 2.51 2.69 2.30 703,151
Mar 26 2020 2.72 0.27 11.02% 2.47 3.00 2.40 1,089,543
Mar 25 2020 2.45 0.38 18.36% 2.23 2.48 2.10 965,690
Mar 24 2020 2.07 0.08 4.02% 2.15 2.19 2.05 368,445
Mar 23 2020 1.99 -0.07 -3.4% 2.00 2.06 1.90 533,637
Mar 20 2020 2.06 -0.15 -6.79% 2.40 2.41 2.06 598,650
Mar 19 2020 2.21 0.18 8.87% 2.05 2.24 1.90 473,492
Mar 18 2020 2.03 -0.27 -11.74% 2.02 2.19 1.86 751,791
Mar 17 2020 2.30 0.22 10.58% 2.19 2.30 1.96 582,788
Mar 16 2020 2.08 -0.02 -0.95% 1.80 2.43 1.74 1,141,338
Mar 13 2020 2.10 -0.17 -7.49% 2.33 2.45 2.00 912,161
Mar 12 2020 2.27 -0.34 -13.03% 1.92 2.29 1.87 1,370,593
Mar 11 2020 2.61 -0.33 -11.22% 2.91 2.91 2.58 1,223,556
Mar 10 2020 2.94 0.15 5.38% 3.01 3.22 2.77 640,632
Mar 09 2020 2.79 -0.49 -14.94% 2.85 3.04 2.65 947,255
Mar 06 2020 3.28 -0.14 -4.09% 3.26 3.29 3.09 1,012,357
Mar 05 2020 3.42 -0.14 -3.93% 3.50 3.52 3.35 582,679
Mar 04 2020 3.56 0.16 4.71% 3.64 3.70 3.41 622,479
See More Historical Prices »


Your Recent History
TSXV
XBC
Xebec Adso..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.