1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSX
  6. Xebec Adsorption Inc (XBC)
  7. Historical

XBC

Xebec Adsorption Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
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
Xebec Adsorption Inc XBC Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.11 -3.79% 2.79 15:59:59
Open Price Low Price High Price Close Price Prev Close
2.82 2.75 2.87 2.79 2.90
more quote information »

XBC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.003.062.752.97559,575-0.21-7.0%
1 Month2.794.012.753.39904,7230.000.0%
3 Months3.364.012.493.08693,855-0.57-16.96%
6 Months4.855.382.493.49599,240-2.06-42.47%
1 Year10.4011.552.495.28902,034-7.61-73.17%
3 Years10.4011.552.495.28902,034-7.61-73.17%
5 Years10.4011.552.495.28902,034-7.61-73.17%

XBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 2.79 -0.11 -3.79% 2.82 2.87 2.75 757,928
Nov 25 2021 2.90 0.03 1.05% 2.88 2.94 2.87 130,228
Nov 24 2021 2.87 -0.06 -2.05% 2.86 2.93 2.85 344,904
Nov 23 2021 2.93 -0.05 -1.68% 2.95 3.06 2.86 427,378
Nov 22 2021 2.98 -0.04 -1.32% 3.05 3.06 2.79 824,966
Nov 19 2021 3.02 0.07 2.37% 3.00 3.06 2.92 1,070,398
Nov 18 2021 2.95 -0.24 -7.52% 3.12 3.19 2.93 1,011,686
Nov 17 2021 3.19 -0.10 -3.04% 3.28 3.30 3.19 345,354
Nov 16 2021 3.29 -0.19 -5.46% 3.41 3.43 3.17 846,084
Nov 15 2021 3.48 -0.21 -5.69% 3.72 3.72 3.42 1,060,038
Nov 12 2021 3.69 0.45 13.89% 3.29 3.74 3.29 1,595,626
Nov 11 2021 3.24 -0.15 -4.42% 3.30 3.47 3.12 1,839,273
Nov 10 2021 3.39 -0.08 -2.31% 3.35 3.52 3.31 778,192
Nov 09 2021 3.47 -0.26 -6.97% 3.68 3.68 3.35 1,066,119
Nov 08 2021 3.73 -0.12 -3.12% 3.86 3.88 3.68 765,613
Nov 05 2021 3.85 -0.01 -0.26% 3.94 3.98 3.75 693,744
Nov 04 2021 3.86 0.13 3.49% 3.80 4.01 3.80 1,313,110
Nov 03 2021 3.73 0.14 3.9% 3.62 3.74 3.39 916,525
Nov 02 2021 3.59 0.33 10.12% 3.32 3.62 3.25 1,392,089
Nov 01 2021 3.26 0.35 12.03% 2.93 3.32 2.93 1,268,707
Oct 29 2021 2.91 0.11 3.93% 2.79 2.91 2.77 404,422
Oct 28 2021 2.80 0.12 4.48% 2.67 2.82 2.62 289,901
Oct 27 2021 2.68 -0.10 -3.6% 2.80 2.80 2.66 312,504
See More Historical Prices »


Your Recent History
TSX
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.