XBC

Xebec Adsorption Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
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 Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 4.30 07:30:02
Open Price Low Price High Price Close Price Prev Close
4.30
more quote information »

XBC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.604.734.234.48430,265-0.30-6.52%
1 Month3.675.383.674.69712,0140.6317.17%
3 Months4.565.493.634.52884,192-0.26-5.7%
6 Months10.4011.553.636.211,259,402-6.10-58.65%
1 Year10.4011.553.636.211,259,402-6.10-58.65%
3 Years10.4011.553.636.211,259,402-6.10-58.65%
5 Years10.4011.553.636.211,259,402-6.10-58.65%

XBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 4.30 -0.08 -1.83% 4.32 4.36 4.23 518,737
Jun 10 2021 4.38 -0.19 -4.16% 4.53 4.60 4.37 520,237
Jun 09 2021 4.57 -0.03 -0.65% 4.56 4.61 4.48 335,254
Jun 08 2021 4.60 -0.08 -1.71% 4.71 4.71 4.53 375,731
Jun 07 2021 4.68 0.05 1.08% 4.60 4.73 4.57 401,368
Jun 04 2021 4.63 -0.08 -1.7% 4.71 4.76 4.57 496,299
Jun 03 2021 4.71 -0.05 -1.05% 4.64 4.76 4.63 328,495
Jun 02 2021 4.76 -0.02 -0.42% 4.74 4.79 4.63 462,955
Jun 01 2021 4.78 -0.21 -4.21% 4.96 5.05 4.76 704,537
May 31 2021 4.99 -0.03 -0.6% 5.02 5.03 4.93 248,638
May 28 2021 5.02 -0.13 -2.52% 5.21 5.24 4.96 492,722
May 27 2021 5.15 0.29 5.97% 5.25 5.38 5.06 646,371
May 26 2021 4.86 0.00 0.0% 4.86 4.86 4.86 0
May 25 2021 4.86 -0.10 -2.02% 5.00 5.07 4.81 668,002
May 21 2021 4.96 -0.05 -1.0% 5.05 5.32 4.86 1,837,937
May 20 2021 5.01 0.59 13.35% 4.51 5.12 4.49 1,767,150
May 19 2021 4.42 0.20 4.74% 4.25 4.45 4.08 1,094,045
May 18 2021 4.22 0.08 1.93% 4.20 4.30 4.11 813,428
May 17 2021 4.14 0.49 13.42% 3.67 4.14 3.67 1,104,350
May 14 2021 3.65 -0.10 -2.67% 3.73 3.81 3.64 1,284,986
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.