Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lexaria Corp
(CSE:
LXX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2021
8.730
8.730
8.730
0
+0.08(+0.92%)
Jun 29, 2021
8.600
8.700
8.600
8.650
917
+0.05(+0.58%)
Jun 28, 2021
8.250
9.010
8.250
8.600
5,807
+0.00(+0.00%)
Jun 25, 2021
8.300
8.600
8.300
8.600
4,926
+0.44(+5.39%)
Jun 24, 2021
8.220
8.400
8.160
8.160
1,200
+0.07(+0.87%)
Jun 23, 2021
8.100
8.100
8.090
8.090
1,174
-0.01(-0.12%)
Jun 22, 2021
8.050
8.100
8.020
8.100
1,007
-0.15(-1.82%)
Jun 21, 2021
8.380
8.390
8.250
8.250
670
+0.00(+0.00%)
Jun 18, 2021
8.250
8.250
8.250
8.250
120
-0.15(-1.79%)
Jun 17, 2021
8.500
8.820
8.300
8.400
6,632
+0.40(+5.00%)
Jun 16, 2021
8.410
8.410
8.000
8.000
2,925
-0.50(-5.88%)
Jun 15, 2021
8.500
8.950
8.270
8.500
13,175
+0.40(+4.94%)
Jun 14, 2021
8.000
8.100
7.960
8.100
1,115
+0.10(+1.25%)
Jun 11, 2021
8.000
8.000
7.880
8.000
1,590
+0.16(+2.04%)
Jun 10, 2021
8.140
8.140
7.620
7.840
3,726
-0.44(-5.31%)
Jun 09, 2021
8.540
8.540
8.280
8.280
3,475
-0.26(-3.04%)
Jun 08, 2021
8.470
8.600
8.290
8.540
2,485
+0.25(+3.02%)
Jun 07, 2021
8.170
8.300
8.000
8.290
4,940
+0.04(+0.48%)
Jun 04, 2021
7.920
8.250
7.840
8.250
8,843
+0.35(+4.43%)
Jun 03, 2021
7.510
7.990
7.510
7.900
8,410
+0.40(+5.33%)
Jun 02, 2021
7.590
7.600
7.430
7.500
4,262
+0.00(+0.00%)
Jun 01, 2021
7.260
7.500
7.260
7.500
1,519
+0.10(+1.35%)
May 31, 2021
7.200
7.400
7.200
7.400
1,298
-0.05(-0.67%)
May 28, 2021
7.600
7.700
7.250
7.450
2,794
-0.09(-1.19%)
May 27, 2021
7.550
7.550
7.540
7.540
255
+0.16(+2.17%)
May 26, 2021
7.460
7.460
7.380
7.380
1,410
+0.28(+3.94%)
May 25, 2021
6.980
7.100
6.650
7.100
3,485
+0.47(+7.09%)
May 21, 2021
6.630
6.630
6.630
0
+0.14(+2.16%)
May 20, 2021
7.000
7.020
6.490
6.490
10,544
-0.01(-0.15%)
May 19, 2021
6.800
6.850
6.500
6.500
3,120
-0.30(-4.41%)
May 18, 2021
7.100
7.100
6.800
6.800
5,065
-0.45(-6.21%)
May 17, 2021
7.410
7.410
7.050
7.250
767
-0.40(-5.23%)
May 14, 2021
7.350
7.850
7.350
7.650
1,555
+0.25(+3.38%)
May 13, 2021
7.410
7.410
6.900
7.400
10,394
-0.12(-1.60%)
May 12, 2021
8.390
8.390
7.410
7.520
9,078
-0.13(-1.70%)
May 11, 2021
7.650
7.860
7.650
7.650
5,216
+0.05(+0.66%)
May 10, 2021
7.750
8.510
7.400
7.600
17,215
+0.05(+0.66%)
May 07, 2021
7.200
8.200
6.660
7.550
31,338
+0.15(+2.03%)
May 06, 2021
6.190
10.61
6.190
7.400
178,964
+1.05(+16.54%)
May 05, 2021
6.310
6.350
6.120
6.350
1,886
+0.05(+0.79%)
May 04, 2021
6.300
6.300
6.300
6.300
331
+0.00(+0.00%)
May 03, 2021
6.200
6.300
6.200
6.300
2,002
-0.07(-1.10%)
Apr 30, 2021
6.200
6.370
6.200
6.370
1,300
+0.17(+2.74%)
Apr 29, 2021
6.200
6.200
6.200
6.200
100
+0.00(+0.00%)
Apr 28, 2021
6.250
6.250
6.100
6.200
1,032
-0.05(-0.80%)
Apr 27, 2021
6.430
6.430
6.250
6.250
1,500
-0.35(-5.30%)
Apr 26, 2021
6.500
6.600
6.500
6.600
421
+0.10(+1.54%)
Apr 23, 2021
6.200
6.600
6.200
6.500
2,500
+0.30(+4.84%)
Apr 22, 2021
5.950
6.200
5.950
6.200
3,680
+0.33(+5.62%)
Apr 21, 2021
5.950
5.950
5.870
5.870
462
-0.03(-0.51%)
Apr 20, 2021
6.000
6.000
5.800
5.900
1,610
-0.10(-1.67%)
Apr 19, 2021
6.340
6.340
6.000
6.000
3,030
-0.07(-1.15%)
Apr 16, 2021
6.210
6.210
6.050
6.070
1,700
-0.23(-3.65%)
Apr 15, 2021
6.300
6.300
6.300
6.300
125
+0.08(+1.29%)
Apr 14, 2021
6.210
6.400
6.200
6.220
3,713
-0.05(-0.80%)
Apr 13, 2021
6.400
6.460
6.270
6.270
1,616
+0.02(+0.32%)
Apr 12, 2021
6.780
6.780
6.100
6.250
4,009
-0.53(-7.82%)
Apr 09, 2021
7.000
7.000
6.780
6.780
2,000
-0.10(-1.45%)
Apr 08, 2021
7.000
7.000
6.780
6.880
9,795
-0.19(-2.69%)
Apr 07, 2021
7.110
7.110
7.000
7.070
3,456
-0.13(-1.81%)
Apr 06, 2021
7.190
7.200
7.060
7.200
2,703
+0.25(+3.60%)
Apr 05, 2021
6.800
6.950
6.800
6.950
5,050
+0.05(+0.72%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.