Register for streaming realtime charts, analysis tools, and prices.
XCAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 71.87 | -0.11 | -0.15% | 71.60 | 71.87 | 71.53 | 5,267 |
| May 20 2024 | 71.98 | 0.47 | 0.66% | 71.76 | 71.98 | 71.76 | 478 |
| May 17 2024 | 71.51 | 0.15 | 0.21% | 71.48 | 71.51 | 71.48 | 397 |
| May 16 2024 | 71.36 | 0.12 | 0.17% | 71.46 | 71.46 | 71.34 | 954 |
| May 15 2024 | 71.24 | -0.21 | -0.29% | 71.36 | 71.49 | 71.24 | 459 |
| May 14 2024 | 71.45 | -0.26 | -0.36% | 71.45 | 71.45 | 71.45 | 60 |
| May 13 2024 | 71.71 | -0.57 | -0.79% | 71.72 | 71.77 | 71.67 | 195 |
| May 10 2024 | 72.28 | 0.45 | 0.63% | 72.24 | 72.28 | 72.24 | 970 |
| May 09 2024 | 71.83 | 0.87 | 1.23% | 71.30 | 71.83 | 71.30 | 1,980 |
| May 08 2024 | 70.96 | -0.55 | -0.77% | 71.43 | 71.43 | 70.58 | 4,031 |
| May 07 2024 | 71.51 | 0.49 | 0.69% | 71.54 | 71.58 | 71.51 | 241 |
| May 06 2024 | 71.02 | 0.53 | 0.75% | 71.03 | 71.03 | 70.84 | 1,674 |
| May 03 2024 | 70.49 | 0.22 | 0.31% | 70.49 | 70.49 | 70.49 | 54 |
| May 02 2024 | 70.27 | 0.35 | 0.50% | 70.02 | 70.27 | 69.93 | 127 |
| Apr 30 2024 | 69.92 | -0.74 | -1.05% | 70.61 | 70.62 | 69.92 | 1,299 |
| Apr 29 2024 | 70.66 | -0.01 | -0.01% | 70.66 | 70.66 | 70.66 | 141 |
| Apr 26 2024 | 70.67 | 0.62 | 0.89% | 70.45 | 70.67 | 70.45 | 66 |
| Apr 25 2024 | 70.05 | -0.48 | -0.68% | 70.05 | 70.05 | 70.05 | 11 |
| Apr 24 2024 | 70.53 | -0.27 | -0.38% | 70.80 | 70.80 | 70.53 | 65 |
| Apr 23 2024 | 70.80 | 0.34 | 0.48% | 70.62 | 70.80 | 70.62 | 72 |
| Apr 22 2024 | 70.46 | 1.01 | 1.45% | 70.46 | 70.46 | 70.46 | 100 |
| Apr 19 2024 | 69.45 | 0.14 | 0.20% | 69.45 | 69.45 | 69.45 | 8 |
| Apr 18 2024 | 69.31 | -0.12 | -0.17% | 69.47 | 69.47 | 69.31 | 1,588 |
| Apr 17 2024 | 69.43 | 0.05 | 0.07% | 69.39 | 69.45 | 69.39 | 82 |
| Apr 16 2024 | 69.38 | -0.77 | -1.10% | 69.36 | 69.38 | 69.30 | 103 |
| Apr 15 2024 | 70.15 | -0.60 | -0.85% | 70.35 | 70.67 | 70.15 | 2,422 |
| Apr 12 2024 | 70.75 | 0.63 | 0.90% | 70.97 | 70.97 | 70.75 | 2,093 |
| Apr 11 2024 | 70.12 | -0.61 | -0.86% | 70.40 | 70.74 | 70.12 | 2,484 |
| Apr 10 2024 | 70.73 | -0.18 | -0.25% | 70.90 | 70.90 | 70.72 | 1,718 |
| Apr 09 2024 | 70.91 | -0.13 | -0.18% | 70.91 | 70.91 | 70.91 | 110 |
| Apr 08 2024 | 71.04 | 0.13 | 0.18% | 71.10 | 71.10 | 71.04 | 69 |
| Apr 05 2024 | 70.91 | -0.43 | -0.60% | 70.58 | 70.91 | 70.51 | 1,281 |
| Apr 04 2024 | 71.34 | 0.34 | 0.48% | 71.34 | 71.34 | 71.34 | 850 |
| Apr 03 2024 | 71.00 | -0.66 | -0.92% | 71.00 | 71.00 | 71.00 | 20 |
| Apr 02 2024 | 71.66 | -0.13 | -0.18% | 71.98 | 72.26 | 71.66 | 565 |
| Mar 28 2024 | 71.79 | 0.88 | 1.24% | 71.52 | 71.79 | 71.52 | 269 |
| Mar 27 2024 | 70.91 | 0.13 | 0.18% | 70.71 | 71.03 | 70.71 | 455 |
| Mar 26 2024 | 70.78 | -0.40 | -0.56% | 70.80 | 70.80 | 70.78 | 277 |
| Mar 25 2024 | 71.18 | -0.30 | -0.42% | 70.95 | 71.18 | 70.86 | 4,466 |
| Mar 22 2024 | 71.48 | 0.18 | 0.25% | 71.61 | 71.66 | 71.36 | 407 |
| Mar 21 2024 | 71.30 | 0.66 | 0.93% | 71.32 | 71.55 | 71.26 | 5,039 |
| Mar 20 2024 | 70.64 | 0.42 | 0.60% | 70.25 | 70.64 | 70.25 | 57 |
| Mar 19 2024 | 70.22 | -0.16 | -0.23% | 70.12 | 70.25 | 70.12 | 1,155 |
| Mar 18 2024 | 70.38 | -0.14 | -0.20% | 70.34 | 70.38 | 70.33 | 895 |
| Mar 15 2024 | 70.52 | 0.06 | 0.09% | 70.28 | 70.52 | 70.17 | 358 |
| Mar 14 2024 | 70.46 | -0.57 | -0.80% | 70.85 | 70.89 | 70.46 | 574 |
| Mar 13 2024 | 71.03 | 0.58 | 0.82% | 70.84 | 71.03 | 70.84 | 1,803 |
| Mar 12 2024 | 70.45 | 0.65 | 0.93% | 70.44 | 70.45 | 70.38 | 658 |
| Mar 11 2024 | 69.80 | -0.49 | -0.70% | 69.80 | 69.80 | 69.80 | 50 |
| Mar 08 2024 | 70.29 | 0.29 | 0.41% | 70.48 | 70.50 | 70.29 | 265 |
| Mar 07 2024 | 70.00 | 0.30 | 0.43% | 69.48 | 70.00 | 69.48 | 58 |
| Mar 06 2024 | 69.70 | 0.37 | 0.53% | 69.31 | 69.70 | 69.31 | 552 |
| Mar 05 2024 | 69.33 | 0.01 | 0.01% | 69.29 | 69.33 | 69.29 | 1,327 |
| Mar 04 2024 | 69.32 | 0.03 | 0.04% | 69.29 | 69.32 | 69.15 | 2,224 |
| Mar 01 2024 | 69.29 | 0.20 | 0.29% | 69.35 | 69.47 | 69.29 | 294 |
| Feb 29 2024 | 69.09 | 0.20 | 0.29% | 68.89 | 69.15 | 68.72 | 1,665 |
| Feb 28 2024 | 68.89 | -0.41 | -0.59% | 68.73 | 68.89 | 68.73 | 214 |
| Feb 27 2024 | 69.30 | -0.08 | -0.12% | 69.36 | 69.44 | 69.30 | 101 |
| Feb 26 2024 | 69.38 | -0.04 | -0.06% | 69.33 | 69.50 | 69.33 | 657 |
| Feb 23 2024 | 69.42 | 0.11 | 0.16% | 69.25 | 69.48 | 69.25 | 146 |
| Feb 22 2024 | 69.31 | 0.45 | 0.65% | 69.19 | 69.33 | 69.19 | 344 |
