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 (%)
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%)
Apr 01, 2021
6.900
6.900
6.900
0
-0.14(-1.99%)
Mar 31, 2021
6.960
7.080
6.960
7.040
4,625
+0.34(+5.07%)
Mar 30, 2021
6.700
6.700
6.700
6.700
619
+0.10(+1.52%)
Mar 29, 2021
6.750
6.750
6.600
6.600
1,796
-0.10(-1.49%)
Mar 26, 2021
6.850
6.850
6.660
6.700
600
-0.25(-3.60%)
Mar 25, 2021
6.800
7.000
6.700
6.950
11,288
+0.15(+2.21%)
Mar 24, 2021
7.150
7.260
6.760
6.800
5,530
-0.09(-1.31%)
Mar 23, 2021
6.760
6.990
6.760
6.890
439
-0.10(-1.43%)
Mar 22, 2021
7.500
7.500
6.480
6.990
4,548
-0.66(-8.63%)
Mar 19, 2021
8.300
8.300
7.650
7.650
2,700
-0.55(-6.71%)
Mar 18, 2021
8.360
8.400
8.200
8.200
1,701
-0.29(-3.42%)
Mar 17, 2021
8.550
9.000
8.490
8.490
2,775
-0.04(-0.47%)
Mar 16, 2021
8.490
8.530
8.100
8.530
6,004
+0.43(+5.31%)
Mar 15, 2021
7.800
8.140
7.800
8.100
9,556
+0.30(+3.85%)
Mar 12, 2021
7.800
7.800
7.500
7.800
2,200
+0.00(+0.00%)
Mar 11, 2021
7.990
7.990
7.800
7.800
1,131
-0.23(-2.86%)
Mar 10, 2021
7.010
8.390
7.010
8.030
15,513
+0.85(+11.84%)
Mar 09, 2021
7.300
7.400
7.160
7.180
1,730
+0.26(+3.76%)
Mar 08, 2021
6.920
6.920
6.920
6.920
422
+0.14(+2.06%)
Mar 05, 2021
7.000
7.000
6.250
6.780
10,600
-0.23(-3.28%)
Mar 04, 2021
7.290
7.300
6.760
7.010
4,946
-0.49(-6.53%)
Mar 03, 2021
8.290
8.450
7.350
7.500
7,780
-0.53(-6.60%)
Mar 02, 2021
7.500
8.300
7.500
8.030
11,754
+0.65(+8.81%)
Mar 01, 2021
7.950
8.000
7.380
7.380
4,920
-0.31(-4.03%)
Feb 26, 2021
7.550
7.690
7.350
7.690
5,800
+0.19(+2.53%)
Feb 25, 2021
7.990
7.990
7.500
7.500
2,904
-0.67(-8.20%)
Feb 24, 2021
8.020
8.170
8.020
8.170
835
+0.56(+7.36%)
Feb 23, 2021
8.050
8.050
7.040
7.610
5,282
-0.64(-7.76%)
Feb 22, 2021
8.600
8.600
8.250
8.250
7,177
-0.45(-5.17%)
Feb 19, 2021
8.580
9.190
8.580
8.700
10,100
+0.22(+2.59%)
Feb 18, 2021
8.600
8.630
8.380
8.480
2,921
-0.42(-4.72%)
Feb 17, 2021
8.770
9.300
8.700
8.900
14,230
-0.05(-0.56%)
Feb 16, 2021
9.110
9.550
8.950
8.950
29,396
+0.09(+1.02%)
Feb 12, 2021
8.860
8.860
8.860
0
-1.19(-11.84%)
Feb 11, 2021
10.35
10.60
9.350
10.05
7,904
+0.04(+0.40%)
Feb 10, 2021
11.00
11.90
9.710
10.01
14,924
-0.60(-5.66%)
Feb 09, 2021
9.720
11.00
9.720
10.61
20,038
+1.11(+11.68%)
Feb 08, 2021
9.030
9.550
8.700
9.500
13,433
+0.40(+4.40%)
Feb 05, 2021
8.690
9.850
8.690
9.100
18,600
+0.10(+1.11%)
Feb 04, 2021
8.690
10.00
8.530
9.000
49,651
-0.25(-2.70%)
Feb 03, 2021
6.300
9.850
6.300
9.250
101,362
+2.95(+46.83%)
Feb 02, 2021
6.160
6.300
5.930
6.300
7,166
+0.17(+2.77%)
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
.