Canadian Sec - Delayed Quote CAD

Xebra Brands Ltd. (XBRA.CN)

Compare
0.0400
+0.0050
+(14.29%)
At close: January 23 at 3:39:49 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20250.04000.04000.04000.04000.040010,000
Jan 22, 20250.04000.04000.03500.03500.035037,093
Jan 21, 20250.04000.04000.04000.04000.04004,171
Jan 20, 20250.04500.04500.04500.04500.045049,000
Jan 17, 20250.06500.06500.04500.04500.045078,000
Jan 16, 20250.05500.05500.05500.05500.05501,000
Jan 15, 20250.05500.05500.05000.05000.05004,054
Jan 14, 20250.05500.05500.05500.05500.05501,000
Jan 13, 20250.06000.06000.05500.05500.055014,636
Jan 10, 20250.06500.06500.05000.05000.050021,000
Jan 9, 20250.06500.06500.06000.06000.060055,950
Jan 8, 20250.06000.06000.05500.05500.0550141,500
Jan 7, 20250.05000.06000.05000.06000.060017,350
Jan 6, 20250.04500.05000.04000.05000.050071,560
Jan 3, 20250.03000.04000.03000.04000.040048,593
Jan 2, 20250.02500.02500.02500.02500.0250-
Dec 31, 20240.02500.02500.02500.02500.025031,000
Dec 30, 20240.03000.03000.03000.03000.030015,000
Dec 27, 20240.03000.03000.03000.03000.030014,094
Dec 24, 20240.03000.03500.03000.03500.035016,000
Dec 23, 20240.02500.02500.02500.02500.02503,000
Dec 20, 20240.02500.02500.02500.02500.02508,000
Dec 19, 20240.03000.03000.03000.03000.030012,000
Dec 18, 20240.03000.03000.02500.02500.025083,610
Dec 17, 20240.03500.03500.03000.03000.030096,910
Dec 16, 20240.03500.03500.03500.03500.03501,400
Dec 13, 20240.03500.03500.03500.03500.03509,106
Dec 12, 20240.04000.04000.04000.04000.0400-
Dec 11, 20240.03500.04000.03500.04000.0400514,000
Dec 10, 20240.03500.04000.03500.04000.04006,000
Dec 9, 20240.04000.04000.04000.04000.0400-
Dec 6, 20240.04000.04000.04000.04000.040010,000
Dec 5, 20240.04000.04000.03500.03500.0350414,552
Dec 4, 20240.04000.04000.04000.04000.04006,900
Dec 3, 20240.04000.04500.04000.04000.040026,000
Dec 2, 20240.04000.04000.04000.04000.040010,000
Nov 29, 20240.04000.04000.04000.04000.040046,700
Nov 28, 20240.04000.04000.04000.04000.040020,000
Nov 27, 20240.04000.04000.04000.04000.0400-
Nov 26, 20240.04000.04000.04000.04000.040020,000
Nov 25, 20240.04500.04500.04000.04000.0400223,300
Nov 22, 20240.04500.04500.04000.04000.04006,000
Nov 21, 20240.05000.05000.04500.05000.050074,988
Nov 20, 20240.05000.05000.05000.05000.050013,100
Nov 19, 20240.05000.05000.05000.05000.050014,400
Nov 18, 20240.05500.05500.05000.05000.050018,000
Nov 15, 20240.05500.05500.05500.05500.055036,400
Nov 14, 20240.05000.05000.05000.05000.050020,000
Nov 13, 20240.05000.05000.04500.04500.045030,250
Nov 12, 20240.05000.05000.05000.05000.050090,000
Nov 11, 20240.05000.05000.05000.05000.05006,000
Nov 8, 20240.05000.05500.05000.05000.0500197,000
Nov 7, 20240.05000.05500.05000.05500.0550166,400
Nov 6, 20240.04500.04500.04000.04000.0400168,900
Nov 5, 20240.04500.04500.04500.04500.045017,000
Nov 4, 20240.04500.04500.04500.04500.045017,660
Nov 1, 20240.04500.04500.04500.04500.045010,000
Oct 31, 20240.04500.04500.04500.04500.0450-
Oct 30, 20240.04500.04500.04500.04500.04509,000
Oct 29, 20240.04000.04500.04000.04500.045071,579
Oct 28, 20240.05000.05000.04000.04000.0400142,123
Oct 25, 20240.04000.06000.03500.05000.0500673,601
Oct 24, 20240.04000.04000.04000.04000.040022,000
Oct 23, 20240.04000.04000.04000.04000.040012,000
Oct 22, 20240.04000.04000.04000.04000.0400-
Oct 21, 20240.04000.04000.04000.04000.04003,000
Oct 18, 20240.04000.04000.03500.04000.0400187,000
Oct 17, 20240.04000.04500.04000.04000.040027,529
Oct 16, 20240.04000.04000.04000.04000.0400-
Oct 15, 20240.04000.04000.04000.04000.04007,000
Oct 11, 20240.04000.04000.04000.04000.0400-
Oct 10, 20240.04000.04000.04000.04000.040013,500
Oct 9, 20240.04000.04000.04000.04000.0400-
Oct 8, 20240.04000.04000.04000.04000.040011,400
Oct 7, 20240.04000.04500.04000.04500.045047,500
Oct 4, 20240.04000.04000.04000.04000.04002,000
Oct 3, 20240.04000.04000.04000.04000.04002,214
Oct 2, 20240.04000.04000.04000.04000.040014,000
Oct 1, 20240.04500.04500.04000.04000.04005,000
Sep 30, 20240.05000.05000.04000.04000.0400115,000
Sep 27, 20240.04000.05000.04000.04500.0450279,418
Sep 26, 20240.04500.04500.04500.04500.045034,158
Sep 25, 20240.04000.05000.04000.04500.0450149,742
Sep 24, 20240.05000.05000.05000.05000.0500-
Sep 23, 20240.05000.05000.04500.05000.050043,536
Sep 20, 20240.05000.05000.05000.05000.0500-
Sep 19, 20240.05000.05000.05000.05000.0500-
Sep 18, 20240.05500.05500.05000.05000.05008,888
Sep 17, 20240.05000.05000.05000.05000.050013,000
Sep 16, 20240.05000.05000.04500.05000.0500305,300
Sep 13, 20240.05000.05000.05000.05000.050055,000
Sep 12, 20240.05000.05000.05000.05000.05001,000
Sep 11, 20240.05000.05000.04500.05000.050071,000
Sep 10, 20240.05000.05000.04500.05000.050064,000
Sep 9, 20240.05000.05000.05000.05000.050030,156
Sep 6, 20240.05500.05500.05000.05000.050021,000
Sep 5, 20240.04500.05000.04500.05000.05004,000
Sep 4, 20240.05000.05000.05000.05000.050029,000
Sep 3, 20240.07000.07000.05000.05000.0500217,000
Aug 30, 20240.06500.06500.06500.06500.06506,000
Aug 29, 20240.06000.06000.06000.06000.06007,000
Aug 28, 20240.05500.05500.05500.05500.0550-
Aug 27, 20240.06000.06000.05500.05500.05504,000
Aug 26, 20240.06000.06000.06000.06000.06003,000
Aug 23, 20240.06000.06000.06000.06000.0600-
Aug 22, 20240.06500.06500.06000.06000.060015,000
Aug 21, 20240.06000.06000.06000.06000.06002,060
Aug 20, 20240.06000.06000.06000.06000.06001,000
Aug 19, 20240.06000.06000.05500.05500.055076,000
Aug 16, 20240.07000.07000.05000.05500.0550494,000
Aug 15, 20240.06000.06500.05500.06500.065047,000
Aug 14, 20240.06500.07500.05000.06000.06001,218,193
Aug 13, 20240.06000.06000.05000.06000.060077,450
Aug 12, 20240.06500.06500.06000.06000.060032,000
Aug 9, 20240.07000.07000.06500.06500.065064,700
Aug 8, 20240.07000.07000.07000.07000.07009,000
Aug 7, 20240.07000.07000.07000.07000.0700-
Aug 6, 20240.07500.07500.07000.07000.0700115,000
Aug 2, 20240.08000.08000.07500.08000.080026,128
Aug 1, 20240.08500.08500.08000.08000.0800133,500
Jul 31, 20240.08500.08500.07500.07500.0750136,235
Jul 30, 20240.08500.08500.08500.08500.0850-
Jul 29, 20240.08500.09000.08500.08500.0850163,920
Jul 26, 20240.09000.09000.08500.08500.0850119,175
Jul 25, 20240.09000.09000.08500.08500.0850111,853
Jul 24, 20240.09000.09000.08500.09000.090074,000
Jul 23, 20240.09000.09500.08500.09500.095041,304
Jul 22, 20240.09000.09000.09000.09000.090013,677
Jul 19, 20240.09000.09000.09000.09000.090012,000
Jul 18, 20240.09000.09500.09000.09000.0900115,039
Jul 17, 20240.09500.10000.08500.09000.0900297,186
Jul 16, 20240.10000.10000.09000.09000.090072,300
Jul 15, 20240.09500.09500.09500.09500.095032,000
Jul 12, 20240.10000.10000.09500.09500.095044,350
Jul 11, 20240.10500.10500.10000.10000.10002,940
Jul 10, 20240.10000.10000.09500.09500.09503,753
Jul 9, 20240.10500.10500.09500.10000.100029,434
Jul 8, 20240.10000.10500.10000.10000.1000559,500
Jul 5, 20240.10500.11000.09500.09500.0950565,209
Jul 4, 20240.10500.11000.10000.11000.1100167,300
Jul 3, 20240.10000.10500.09500.10500.1050128,225
Jul 2, 20240.09500.10000.09500.09500.0950137,577
Jun 28, 20240.10500.10500.10000.10000.1000148,256
Jun 27, 20240.10500.11000.10000.10500.1050804,993
Jun 26, 20240.10000.11500.09500.10000.1000370,053
Jun 25, 20240.09000.09000.09000.09000.0900-
Jun 24, 20240.09000.10000.08500.09000.0900214,141
Jun 21, 20240.09000.09500.08500.09500.095039,900
Jun 20, 20240.08000.09500.08000.09500.0950245,000
Jun 19, 20240.08500.08500.08000.08000.080042,838
Jun 18, 20240.08000.08500.08000.08500.0850128,929
Jun 17, 20240.08500.08500.08500.08500.08509,483
Jun 14, 20240.07000.09000.07000.08500.0850400,229
Jun 13, 20240.07000.07000.07000.07000.0700401,167
Jun 12, 20240.07000.07500.07000.07500.07505,688
Jun 11, 20240.08500.08500.06000.07500.0750634,071
Jun 10, 20240.08500.09000.08000.08500.0850226,223
Jun 7, 20240.08500.09000.08000.09000.0900202,450
Jun 6, 20240.09000.09000.08500.08500.0850304,101
Jun 5, 20240.09000.09500.08500.09500.095094,001
Jun 4, 20240.09000.09500.09000.09000.0900269,192
Jun 3, 20240.09000.09000.08500.08500.085050,400
May 31, 20240.10000.10000.09000.09000.0900168,222
May 30, 20240.09500.10000.09500.10000.1000286,285
May 29, 20240.09500.09500.08500.08500.0850209,500
May 28, 20240.09500.10000.09500.09500.0950319,346
May 27, 20240.10000.10000.09500.09500.0950242,426
May 24, 20240.10500.10500.10000.10000.100076,336
May 23, 20240.10500.10500.09500.10000.1000474,060
May 22, 20240.10500.11000.10000.10500.1050516,000
May 21, 20240.10500.11500.09500.11000.1100458,976
May 17, 20240.12500.12500.10000.10000.1000464,048
May 16, 20240.10000.13000.10000.12500.1250554,572
May 15, 20240.10000.10000.09500.09500.0950171,100
May 14, 20240.09500.11500.09500.10000.1000220,195
May 13, 20240.09500.10000.09500.10000.100017,000
May 10, 20240.09500.10000.09500.10000.1000303,328
May 9, 20240.11500.11500.09500.09500.0950265,100
May 8, 20240.10500.11000.10500.11000.110028,545
May 7, 20240.09000.10500.09000.10000.1000265,830
May 6, 20240.10500.10500.09000.09000.090083,000
May 3, 20240.09500.10000.09000.10000.1000211,661
May 2, 20240.11000.11000.09000.09000.0900378,417
May 1, 20240.12000.12000.10000.11000.1100385,153
Apr 30, 20240.08500.14000.08500.12000.12001,886,126
Apr 29, 20240.09000.09000.07500.07500.0750259,639
Apr 26, 20240.10000.10500.08500.08500.0850401,402
Apr 25, 20240.10000.10500.10000.10000.100088,696
Apr 24, 20240.10000.10500.10000.10500.105036,500
Apr 23, 20240.09500.10000.09500.09500.0950124,100
Apr 22, 20240.09500.10500.09000.09000.0900378,653
Apr 19, 20240.10500.10500.09500.09500.0950283,217
Apr 18, 20240.09500.12000.09500.10500.1050652,680
Apr 17, 20240.10000.10500.09500.09500.0950142,000
Apr 16, 20240.11000.11500.09000.10000.1000365,795
Apr 15, 20240.10000.11500.09000.10000.1000312,176
Apr 12, 20240.12000.12000.09500.09500.0950682,573
Apr 11, 20240.12000.13000.11000.11500.1150269,827
Apr 10, 20240.11500.13500.11500.12000.1200188,050
Apr 9, 20240.12000.12000.11000.11000.1100122,396
Apr 8, 20240.12000.13000.11000.12000.1200496,446
Apr 5, 20240.14500.14500.12000.12500.1250191,504
Apr 4, 20240.14500.14500.13000.13500.1350158,625
Apr 3, 20240.14500.15500.13000.13500.1350298,377
Apr 2, 20240.15500.17000.13000.13500.1350610,366
Apr 1, 20240.15000.17500.14000.16000.1600526,023
Mar 28, 20240.13500.14000.13000.14000.1400331,626
Mar 27, 20240.11500.14000.11500.13000.1300933,511
Mar 26, 20240.10000.11000.10000.11000.1100130,181
Mar 25, 20240.10500.10500.09500.10000.1000114,252
Mar 22, 20240.09500.11000.09000.11000.1100833,646
Mar 21, 20240.10500.10500.09000.09000.0900330,330
Mar 20, 20240.09500.11000.09500.10000.1000653,393
Mar 19, 20240.09500.10000.09000.09500.0950349,112
Mar 18, 20240.10500.10500.09500.09500.0950151,148
Mar 15, 20240.09500.11500.09500.11000.1100337,900
Mar 14, 20240.09000.11000.09000.09000.09001,311,877
Mar 13, 20240.08000.09000.07500.09000.09001,845,601
Mar 12, 20240.07500.08000.07500.07500.0750147,375
Mar 11, 20240.07500.07500.07000.07000.0700156,415
Mar 8, 20240.08000.08000.07000.07500.0750102,200
Mar 7, 20240.07500.08000.07500.07500.0750181,300
Mar 6, 20240.07500.07500.07500.07500.07505,000
Mar 5, 20240.08000.08000.06500.07000.0700518,955
Mar 4, 20240.08000.08500.07000.08000.0800284,197
Mar 1, 20240.07500.10000.07500.08000.0800920,350
Feb 29, 20240.04500.07000.04500.07000.07001,018,697
Feb 28, 20240.04500.04500.04000.04500.045035,750
Feb 27, 20240.04500.05500.04000.04500.04501,283,020
Feb 26, 20240.04000.04000.03500.03500.0350261,000
Feb 23, 20240.04000.04000.04000.04000.040010,131
Feb 22, 20240.04000.04000.03500.03500.035086,000
Feb 21, 20240.04000.04000.04000.04000.040062,077
Feb 20, 20240.03500.04000.03500.04000.040038,000
Feb 16, 20240.03500.04000.03500.03500.0350391,950
Feb 15, 20240.03000.03000.03000.03000.030021,000
Feb 14, 20240.03500.03500.03000.03500.0350692,000
Feb 13, 20240.03500.04000.03000.04000.0400445,166
Feb 12, 20240.04500.05000.03500.03500.035081,033
Feb 9, 20240.04500.05000.02500.04000.04001,751,271
Feb 8, 20240.06000.06000.05000.05000.050075,975
Feb 7, 20240.07500.07500.05500.05500.0550227,600
Feb 6, 20240.04500.07500.03500.07500.0750707,208
Feb 5, 20240.03000.03000.02500.03000.030028,620
Feb 2, 20240.03500.03500.02000.03500.0350550,208
Feb 1, 20240.02000.04500.01500.04000.0400346,333
Jan 31, 20240.01500.01500.01000.01000.010032,000
Jan 30, 20240.02000.02000.01500.01500.0150199,000
Jan 29, 20240.02000.02000.02000.02000.02001,300
Jan 26, 20240.02000.02000.02000.02000.0200-
Jan 25, 20240.02000.02000.02000.02000.02002,000
Jan 24, 20240.02500.02500.01500.02000.0200117,609
Jan 23, 20240.02500.02500.02500.02500.02504,000

Related Tickers