XBC

Xebec Adsorption Historical Data

XBC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 4.04 0.05 1.25% 3.99 4.04 3.97 159,714
Jul 29 2021 3.99 -0.02 -0.5% 4.02 4.03 3.96 151,563
Jul 28 2021 4.01 0.09 2.3% 3.92 4.04 3.92 302,489
Jul 27 2021 3.92 0.00 +0.00% 3.93 3.94 3.84 0
Jul 27 2021 3.92 -0.01 -0.25% 3.93 3.94 3.84 289,990
Jul 26 2021 3.93 -0.06 -1.5% 3.94 3.97 3.90 297,875
Jul 23 2021 3.99 -0.04 -0.99% 4.02 4.03 3.93 359,665
Jul 22 2021 4.03 0.00 +0.00% 4.19 4.21 4.01 0
Jul 22 2021 4.03 -0.18 -4.28% 4.19 4.21 4.01 216,446
Jul 21 2021 4.21 0.08 1.94% 4.15 4.22 4.12 249,028
Jul 20 2021 4.13 0.18 4.56% 3.97 4.15 3.93 383,705
Jul 19 2021 3.95 -0.07 -1.74% 3.95 3.95 3.76 741,556
Jul 16 2021 4.02 -0.09 -2.19% 4.07 4.14 4.01 215,218
Jul 15 2021 4.11 0.05 1.23% 4.04 4.17 4.04 277,756
Jul 14 2021 4.06 -0.03 -0.73% 4.13 4.13 4.03 336,705
Jul 13 2021 4.09 -0.13 -3.08% 4.21 4.27 4.06 367,556
Jul 12 2021 4.22 0.00 0.0% 4.24 4.38 4.20 368,131
Jul 09 2021 4.22 0.00 +0.00% 4.36 4.38 4.18 0
Jul 09 2021 4.22 -0.12 -2.76% 4.36 4.38 4.18 353,365
Jul 08 2021 4.34 -0.09 -2.03% 4.28 4.38 4.18 667,844
Jul 07 2021 4.43 -0.11 -2.42% 4.68 4.68 4.25 1,272,890
Jul 06 2021 4.54 0.40 9.66% 4.38 4.62 4.26 2,035,134
Jul 05 2021 4.14 0.04 0.98% 4.10 4.19 4.10 246,450
Jul 02 2021 4.10 0.00 +0.00% 4.09 4.10 4.01 0
Jul 02 2021 4.10 0.06 1.49% 4.09 4.10 4.01 371,755
Jul 01 2021 4.04 0.00 +0.00% 4.08 4.08 4.01 0
Jun 30 2021 4.04 0.00 0.0% 4.08 4.08 4.01 306,210
Jun 29 2021 4.04 -0.13 -3.12% 4.18 4.18 4.04 455,450
Jun 28 2021 4.17 -0.01 -0.24% 4.13 4.18 4.07 270,699
Jun 25 2021 4.18 0.00 0.0% 4.20 4.23 4.13 409,227
Jun 24 2021 4.18 0.06 1.46% 4.12 4.18 4.08 285,858
Jun 23 2021 4.12 0.05 1.23% 4.10 4.18 4.04 370,770
Jun 22 2021 4.07 -0.15 -3.55% 4.23 4.23 4.04 451,068
Jun 21 2021 4.22 0.00 +0.00% 4.12 4.22 4.12 0
Jun 21 2021 4.22 0.09 2.18% 4.12 4.22 4.12 426,741
Jun 18 2021 4.13 -0.06 -1.43% 4.15 4.17 4.03 733,057
Jun 17 2021 4.19 0.03 0.72% 4.14 4.28 4.13 324,331
Jun 16 2021 4.16 -0.08 -1.89% 4.24 4.24 4.12 363,591
Jun 15 2021 4.24 0.00 +0.00% 4.25 4.28 4.21 0
Jun 15 2021 4.24 -0.01 -0.24% 4.25 4.28 4.21 426,398
Jun 14 2021 4.25 -0.05 -1.16% 4.30 4.30 4.21 496,869
Jun 11 2021 4.30 0.00 +0.00% 4.32 4.36 4.23 0
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 0.00 +0.00% 4.56 4.61 4.48 0
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 0.00 +0.00% 4.60 4.73 4.57 0
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 0.00 +0.00% 4.74 4.79 4.63 0
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 0.00 +0.00% 5.21 5.24 4.96 0
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 24 2021 4.96 0.00 +0.00% 5.05 5.32 4.86 0
May 21 2021 4.96 0.00 +0.00% 5.05 5.32 4.86 0
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 0.00 +0.00% 3.67 4.14 3.67 0
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
May 13 2021 3.75 -0.15 -3.85% 3.79 4.08 3.63 1,621,761
May 12 2021 3.90 -0.16 -3.94% 3.99 4.03 3.84 875,369
May 11 2021 4.06 -0.13 -3.1% 4.10 4.15 3.96 940,916
May 10 2021 4.19 0.05 1.21% 4.22 4.31 4.19 419,107
May 07 2021 4.14 0.00 0.0% 4.14 4.14 4.14 0
May 06 2021 4.14 -0.13 -3.04% 4.23 4.23 4.11 474,237
May 05 2021 4.27 0.00 0.0% 4.30 4.32 4.21 304,225
May 04 2021 4.27 -0.13 -2.95% 4.33 4.35 4.21 477,938
May 03 2021 4.40 0.00 +0.00% 4.39 4.52 4.35 0
May 03 2021 4.40 0.07 1.62% 4.39 4.52 4.35 465,669


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.