Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexaria Bioscience Corp WT (NQ: LEXXW )

1.350 +0.100 (+8.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.200 2.220 1.930 2.220 2,018 -0.13(-5.53%)
Nov 29, 2021 2.050 2.350 2.050 2.350 789 +0.48(+25.67%)
Nov 26, 2021 1.880 1.880 1.870 1.870 684 -0.09(-4.59%)
Nov 24, 2021 1.900 1.960 1.860 1.960 3,700 +0.06(+3.16%)
Nov 23, 2021 1.900 1.984 1.900 1.900 3,490 +0.05(+2.70%)
Nov 22, 2021 1.890 2.168 1.850 1.850 6,582 -0.15(-7.50%)
Nov 19, 2021 1.970 2.460 1.860 2.000 13,704 -0.18(-8.26%)
Nov 18, 2021 2.000 2.180 2.000 2.180 1,470 +0.18(+9.00%)
Nov 17, 2021 1.990 2.010 1.960 2.000 8,087 +0.04(+2.04%)
Nov 16, 2021 1.970 1.990 1.890 1.960 23,256 -0.06(-3.21%)
Nov 15, 2021 2.060 2.100 2.000 2.025 17,547 +0.00(+0.25%)
Nov 12, 2021 2.240 2.240 2.020 2.020 3,197 -0.07(-3.35%)
Nov 11, 2021 2.110 2.110 2.080 2.090 1,950 +0.03(+1.46%)
Nov 10, 2021 2.290 2.060 2.060 6,655 -0.36(-14.88%)
Nov 09, 2021 2.010 2.420 2.010 2.420 4,939 +0.29(+13.62%)
Nov 08, 2021 2.020 2.130 2.000 2.130 4,710 +0.07(+3.40%)
Nov 05, 2021 2.090 2.160 2.060 2.060 1,409 -0.04(-1.90%)
Nov 04, 2021 2.030 2.100 1.990 2.100 3,781 +0.08(+3.96%)
Nov 03, 2021 2.040 2.110 2.009 2.020 4,234 -0.20(-9.00%)
Nov 01, 2021 2.109 2.109 2.109 2.220 523 +0.14(+6.73%)
Oct 29, 2021 2.340 2.340 2.060 2.080 28,149 -0.16(-7.14%)
Oct 28, 2021 2.110 2.240 2.110 2.240 1,608 +0.05(+2.05%)
Oct 26, 2021 2.220 2.230 2.185 2.195 2,902 +0.11(+5.52%)
Oct 25, 2021 2.100 2.108 2.050 2.080 2,977 -0.15(-6.72%)
Oct 22, 2021 2.190 2.230 2.060 2.230 5,361 +0.09(+4.21%)
Oct 21, 2021 2.040 2.140 2.040 2.140 3,090 +0.10(+4.90%)
Oct 20, 2021 2.010 2.100 2.010 2.040 1,025 -0.08(-3.77%)
Oct 19, 2021 2.020 2.180 2.020 2.120 9,210 +0.10(+4.96%)
Oct 18, 2021 1.950 2.030 1.920 2.020 13,204 -0.19(-8.60%)
Oct 15, 2021 2.220 2.220 2.104 2.210 818 +0.17(+8.33%)
Oct 14, 2021 2.070 2.070 2.040 2.040 1,643 +0.02(+0.99%)
Oct 13, 2021 2.180 2.180 1.959 2.020 52,378 -0.07(-3.35%)
Oct 12, 2021 2.070 2.090 1.970 2.090 11,865 +0.08(+3.98%)
Oct 11, 2021 2.119 2.119 1.880 2.010 31,334 -0.04(-1.95%)
Oct 08, 2021 2.000 2.140 1.935 2.050 4,736 +0.16(+8.47%)
Oct 07, 2021 1.960 1.960 1.850 1.890 10,924 -0.01(-0.53%)
Oct 06, 2021 2.100 2.101 1.880 1.900 15,796 -0.19(-9.09%)
Oct 05, 2021 2.010 2.150 2.010 2.090 10,957 +0.09(+4.51%)
Oct 04, 2021 2.000 2.000 1.990 2.000 5,805 +0.01(+0.50%)
Oct 01, 2021 2.050 2.050 1.990 1.990 2,532 -0.11(-5.23%)
Sep 30, 2021 1.930 2.100 1.930 2.100 4,435 +0.04(+1.94%)
Sep 29, 2021 2.150 2.150 1.990 2.060 4,955 -0.18(-7.88%)
Sep 28, 2021 2.360 2.360 2.220 2.236 5,446 -0.14(-6.04%)
Sep 27, 2021 2.380 2.380 2.380 2.380 1,199 -0.04(-1.65%)
Sep 24, 2021 2.500 2.580 2.410 2.420 12,871 -0.03(-1.10%)
Sep 23, 2021 2.430 2.447 2.360 2.447 6,963 -0.04(-1.73%)
Sep 22, 2021 2.510 2.530 2.400 2.490 11,170 +0.04(+1.63%)
Sep 21, 2021 2.480 2.480 2.390 2.450 2,721 -0.20(-7.55%)
Sep 20, 2021 2.650 2.650 2.650 2.650 250 +0.11(+4.46%)
Sep 17, 2021 2.537 2.537 2.537 2.537 888 +0.21(+8.83%)
Sep 16, 2021 2.331 2.331 2.331 2.331 406 +0.19(+8.93%)
Sep 15, 2021 2.480 2.480 2.120 2.140 1,174 -0.18(-7.76%)
Sep 14, 2021 2.400 2.400 2.320 2.320 1,379 +0.17(+7.91%)
Sep 13, 2021 2.280 2.290 2.030 2.150 5,212 -0.20(-8.51%)
Sep 10, 2021 2.410 2.410 2.310 2.350 1,725 -0.15(-6.01%)
Sep 09, 2021 2.550 2.550 2.500 2.500 3,661 -0.02(-0.79%)
Sep 08, 2021 2.520 2.520 2.410 2.520 2,071 +0.00(+0.00%)
Sep 07, 2021 2.520 2.620 2.390 2.520 12,232 -0.07(-2.70%)
Sep 03, 2021 2.440 2.590 2.400 2.590 2,157 +0.20(+8.37%)
Sep 02, 2021 2.400 2.470 2.390 2.390 4,793 -0.07(-2.85%)
Sep 01, 2021 2.450 2.460 2.450 2.460 702 -0.04(-1.60%)
Aug 31, 2021 2.510 2.550 2.500 2.500 19,231 +0.00(+0.00%)
Aug 30, 2021 2.640 2.650 2.500 2.500 14,140 -0.21(-7.75%)
Aug 27, 2021 2.500 2.710 2.410 2.710 10,587 +0.02(+0.74%)
Aug 26, 2021 2.690 2.690 2.650 2.690 1,561 +0.08(+3.14%)
Aug 25, 2021 2.610 2.610 2.510 2.608 8,679 +0.06(+2.27%)
Aug 24, 2021 2.650 2.748 2.400 2.550 21,334 -0.35(-12.07%)
Aug 23, 2021 2.790 2.902 2.730 2.900 17,296 +0.30(+11.54%)
Aug 20, 2021 2.470 2.600 2.470 2.600 2,570 +0.30(+13.04%)
Aug 19, 2021 2.410 2.410 2.300 2.300 5,000 -0.10(-4.17%)
Aug 18, 2021 2.190 2.460 2.180 2.400 25,540 +0.14(+6.17%)
Aug 17, 2021 2.040 2.261 2.040 2.261 465 -0.04(-1.71%)
Aug 16, 2021 2.390 2.410 1.980 2.300 7,258 +0.20(+9.52%)
Aug 13, 2021 2.100 2.100 2.100 2.100 2,220 -0.26(-11.02%)
Aug 12, 2021 2.360 2.360 2.360 2.360 210 -0.08(-3.28%)
Aug 11, 2021 2.440 2.440 2.440 2.440 283 +0.19(+8.44%)
Aug 10, 2021 2.200 2.250 2.200 2.250 1,400 +0.05(+2.27%)
Aug 09, 2021 2.200 2.200 2.200 2.200 350 +0.00(+0.00%)
Aug 06, 2021 2.200 2.495 2.200 2.200 6,259 +0.00(+0.00%)
Aug 05, 2021 2.310 2.403 2.150 2.200 22,624 -0.12(-5.17%)
Aug 04, 2021 2.310 2.440 2.300 2.320 12,263 +0.01(+0.43%)
Aug 03, 2021 2.310 2.310 2.310 2.310 660 -0.23(-9.23%)
Aug 02, 2021 2.310 2.545 2.290 2.545 2,247 +0.25(+11.14%)
Jul 30, 2021 2.490 2.490 2.290 2.290 13,498 -0.21(-8.22%)
Jul 29, 2021 2.810 2.810 2.400 2.495 14,786 +0.09(+3.79%)
Jul 28, 2021 2.595 2.595 2.400 2.404 11,139 -0.09(-3.76%)
Jul 27, 2021 3.010 3.060 2.350 2.498 80,393 -0.56(-18.37%)
Jul 26, 2021 2.710 3.500 2.700 3.060 53,930 +0.21(+7.37%)
Jul 23, 2021 2.680 2.898 2.551 2.850 5,940 -0.11(-3.72%)
Jul 22, 2021 3.100 3.100 2.620 2.960 25,884 -0.17(-5.43%)
Jul 21, 2021 2.930 5.190 2.930 3.130 665,224 +0.69(+28.28%)
Jul 20, 2021 2.415 2.450 2.415 2.440 1,924 -0.01(-0.41%)
Jul 19, 2021 2.380 2.450 2.380 2.450 475 +0.15(+6.52%)
Jul 15, 2021 2.300 2.300 2.300 0 -0.14(-5.73%)
Jul 14, 2021 2.520 2.520 2.430 2.440 3,767 +0.04(+1.67%)
Jul 13, 2021 2.650 2.650 2.260 2.400 6,677 -0.29(-10.78%)
Jul 12, 2021 2.680 2.690 2.680 2.690 672 +0.09(+3.38%)
Jul 09, 2021 2.660 2.660 2.600 2.602 2,115 +0.15(+6.20%)
Jul 08, 2021 2.540 2.540 2.450 2.450 1,050 -0.15(-5.77%)
Jul 07, 2021 2.590 2.610 2.495 2.600 4,790 +0.23(+9.70%)
Jul 06, 2021 2.510 2.522 2.330 2.370 1,751 -0.14(-5.71%)
Jul 02, 2021 2.590 2.590 2.380 2.514 7,401 -0.07(-2.58%)
Jul 01, 2021 2.590 2.590 2.430 2.580 5,862 +0.07(+2.79%)
Jun 30, 2021 2.520 2.660 2.510 2.510 20,202 +0.02(+0.80%)
Jun 29, 2021 2.610 2.700 2.480 2.490 4,285 -0.15(-5.68%)
Jun 28, 2021 2.590 2.750 2.590 2.640 7,731 -0.06(-2.22%)
Jun 25, 2021 2.460 2.780 2.460 2.700 3,158 +0.26(+10.66%)
Jun 24, 2021 2.167 2.440 2.167 2.440 4,011 +0.00(+0.00%)
Jun 23, 2021 2.640 2.640 2.440 2.440 3,821 -0.06(-2.38%)
Jun 22, 2021 2.565 2.565 2.499 2.499 2,346 -0.08(-3.12%)
Jun 21, 2021 2.567 2.680 2.567 2.580 7,873 -0.07(-2.64%)
Jun 18, 2021 2.750 2.750 2.570 2.650 3,679 +0.00(+0.00%)
Jun 17, 2021 2.990 2.990 2.550 2.650 11,680 -0.15(-5.36%)
Jun 16, 2021 2.820 2.987 2.650 2.800 7,851 -0.02(-0.71%)
Jun 15, 2021 2.800 2.950 2.770 2.820 7,828 +0.02(+0.71%)
Jun 14, 2021 2.995 2.995 2.650 2.800 2,458 -0.10(-3.44%)
Jun 11, 2021 2.900 3.000 2.850 2.900 4,056 -0.02(-0.67%)
Jun 10, 2021 2.910 2.919 2.910 2.919 612 -0.20(-6.41%)
Jun 09, 2021 3.119 3.330 3.119 3.119 450 -0.08(-2.52%)
Jun 08, 2021 2.907 3.200 2.907 3.200 4,565 +0.25(+8.60%)
Jun 07, 2021 3.000 3.117 2.930 2.946 3,703 +0.02(+0.74%)
Jun 04, 2021 2.925 2.925 2.925 2.925 151 -0.07(-2.17%)
Jun 03, 2021 2.850 2.990 2.850 2.990 1,401 +0.24(+8.73%)
Jun 01, 2021 2.750 2.750 2.750 0 -0.23(-7.72%)
May 28, 2021 2.750 2.980 2.470 2.980 725 -0.02(-0.66%)
May 27, 2021 3.050 3.100 2.975 3.000 5,401 +0.15(+5.26%)
May 26, 2021 2.600 2.850 2.600 2.850 1,389 +0.26(+10.03%)
May 25, 2021 2.520 2.590 2.520 2.590 1,622 -0.12(-4.43%)
May 21, 2021 2.710 2.710 2.710 0 -0.14(-4.91%)
May 20, 2021 2.790 2.850 2.787 2.850 2,597 +0.07(+2.52%)
May 19, 2021 2.830 2.860 2.780 2.780 1,630 -0.09(-3.14%)
May 18, 2021 2.834 2.910 2.810 2.870 9,529 +0.01(+0.35%)
May 17, 2021 2.800 2.920 2.800 2.860 2,508 -0.03(-1.04%)
May 14, 2021 2.720 2.890 2.660 2.890 4,802 -0.08(-2.69%)
May 13, 2021 3.040 3.040 2.960 2.970 2,551 -0.03(-1.00%)
May 12, 2021 2.880 3.000 2.880 3.000 1,022 +0.00(+0.00%)
May 11, 2021 2.690 3.000 2.690 3.000 570 +0.25(+9.09%)
May 10, 2021 2.800 3.140 2.510 2.750 7,554 -0.20(-6.78%)
May 07, 2021 3.000 3.250 2.440 2.950 14,782 +0.02(+0.62%)
May 06, 2021 2.380 3.750 2.050 2.932 175,929 +0.73(+33.26%)
May 05, 2021 2.420 2.420 2.200 2.200 7,550 -0.14(-5.97%)
May 04, 2021 2.340 2.340 2.340 2.340 5,393 -0.00(-0.01%)
May 03, 2021 2.340 2.340 2.340 2.340 480 +0.10(+4.46%)
Apr 30, 2021 2.350 2.350 2.050 2.240 6,200 -0.11(-4.68%)
Apr 29, 2021 2.340 2.350 2.340 2.350 1,587 +0.00(+0.00%)
Apr 28, 2021 2.450 2.450 2.054 2.350 4,250 +0.07(+3.07%)
Apr 27, 2021 2.280 2.280 2.215 2.280 2,454 +0.07(+3.16%)
Apr 26, 2021 2.480 2.480 2.210 2.210 6,909 -0.27(-10.88%)
Apr 23, 2021 2.190 2.480 2.190 2.480 1,700 +0.33(+15.34%)
Apr 21, 2021 2.150 2.150 2.150 0 +0.02(+0.80%)
Apr 20, 2021 2.133 2.133 2.133 2.133 448 -0.16(-7.00%)
Apr 19, 2021 2.310 2.350 2.294 2.294 6,559 -0.19(-7.51%)
Apr 16, 2021 2.350 2.480 2.344 2.480 2,100 +0.13(+5.53%)
Apr 15, 2021 2.150 2.350 2.150 2.350 4,300 +0.07(+3.07%)
Apr 14, 2021 2.450 2.480 2.150 2.280 6,280 +0.05(+2.25%)
Apr 13, 2021 2.230 2.230 2.225 2.230 1,445 -0.16(-6.70%)
Apr 12, 2021 2.450 2.450 2.150 2.390 18,665 +0.28(+13.27%)
Apr 09, 2021 2.110 2.110 2.110 2.110 700 -0.14(-6.22%)
Apr 08, 2021 2.110 2.470 2.110 2.250 16,372 +0.25(+12.50%)
Apr 07, 2021 2.300 2.300 1.900 2.000 16,320 -0.49(-19.68%)
Apr 06, 2021 2.480 2.490 2.480 2.490 529 +0.39(+18.56%)
Apr 05, 2021 2.100 2.100 2.100 2.100 929 -0.14(-6.45%)
Apr 01, 2021 2.310 2.340 2.245 2.245 5,400 -0.15(-6.07%)
Mar 31, 2021 2.330 2.400 2.250 2.390 5,365 +0.10(+4.60%)
Mar 30, 2021 2.150 2.470 2.150 2.285 7,855 +0.13(+6.27%)
Mar 29, 2021 2.450 2.450 2.150 2.150 8,830 -0.30(-12.24%)
Mar 26, 2021 2.440 2.480 2.300 2.450 7,800 +0.00(+0.00%)
Mar 25, 2021 2.450 2.460 2.350 2.450 4,022 +0.10(+4.26%)
Mar 24, 2021 2.200 2.430 2.150 2.350 3,744 +0.15(+6.82%)
Mar 23, 2021 2.120 2.200 2.120 2.200 698 -0.25(-10.21%)
Mar 22, 2021 2.350 2.480 2.350 2.450 23,917 +0.20(+8.89%)
Mar 19, 2021 2.430 2.430 2.100 2.250 9,300 -0.23(-9.27%)
Mar 18, 2021 2.390 2.480 2.090 2.480 36,284 +0.03(+1.22%)
Mar 17, 2021 2.370 2.490 2.370 2.450 16,769 +0.05(+2.08%)
Mar 16, 2021 2.140 2.470 2.140 2.400 18,151 +0.35(+17.07%)
Mar 15, 2021 2.100 2.120 1.980 2.050 25,281 -0.05(-2.38%)
Mar 12, 2021 2.160 2.490 2.100 2.100 33,300 -0.09(-4.11%)
Mar 11, 2021 2.400 2.400 2.162 2.190 1,889 +0.15(+7.35%)
Mar 10, 2021 1.910 2.295 1.850 2.040 48,477 +0.14(+7.36%)
Mar 09, 2021 1.950 1.950 1.900 1.900 1,532 -0.04(-2.06%)
Mar 08, 2021 1.920 2.050 1.810 1.940 14,287 -0.05(-2.51%)
Mar 05, 2021 1.950 2.000 1.900 1.990 7,000 -0.01(-0.50%)
Mar 04, 2021 2.190 2.200 1.940 2.000 16,504 -0.21(-9.50%)
Mar 03, 2021 2.500 2.500 2.010 2.210 823 -0.29(-11.60%)
Mar 02, 2021 2.580 2.796 2.400 2.500 16,457 +0.39(+18.48%)
Mar 01, 2021 2.090 2.110 2.000 2.110 5,305 +0.16(+8.20%)
Feb 26, 2021 2.110 2.110 1.940 1.950 25,300 -0.15(-7.14%)
Feb 25, 2021 2.510 2.510 2.000 2.100 14,513 -0.41(-16.33%)
Feb 24, 2021 2.210 2.740 2.200 2.510 9,610 +0.26(+11.56%)
Feb 23, 2021 2.270 2.270 2.000 2.250 33,898 -0.15(-6.25%)
Feb 22, 2021 2.270 2.426 2.270 2.400 16,683 +0.09(+3.90%)
Feb 19, 2021 2.250 2.488 2.138 2.310 86,400 -0.06(-2.53%)
Feb 18, 2021 2.420 2.476 2.190 2.370 13,572 -0.05(-2.07%)
Feb 17, 2021 2.530 2.600 2.310 2.420 15,288 -0.08(-3.20%)
Feb 16, 2021 2.650 2.800 2.500 2.500 23,096 -0.13(-4.94%)
Feb 12, 2021 2.600 2.790 2.450 2.630 30,400 -0.12(-4.36%)
Feb 11, 2021 3.000 3.000 2.630 2.750 58,988 -0.25(-8.34%)
Feb 10, 2021 3.240 3.290 2.850 3.000 51,845 -0.03(-0.99%)
Feb 09, 2021 3.350 3.350 2.990 3.030 74,124 +0.03(+1.11%)
Feb 08, 2021 2.836 3.000 2.750 2.997 27,461 +0.10(+3.33%)
Feb 05, 2021 2.450 2.950 2.450 2.900 52,300 +0.45(+18.37%)
Feb 04, 2021 2.580 2.890 2.450 2.450 96,963 +0.05(+2.08%)
Feb 03, 2021 2.160 3.190 2.100 2.400 396,723 +0.42(+21.30%)
Feb 02, 2021 1.980 1.980 1.978 1.978 5,401 +0.23(+13.06%)
Feb 01, 2021 1.750 1.750 1.750 1.750 1,075 -0.12(-6.67%)
Jan 29, 2021 2.250 2.250 1.875 1.875 6,000 +0.23(+13.64%)
Jan 28, 2021 1.650 1.650 1.650 1.650 300 -0.10(-5.71%)
Jan 27, 2021 1.700 1.850 1.600 1.750 3,902 -0.09(-4.89%)
Jan 26, 2021 1.985 1.985 1.810 1.840 1,146 -0.31(-14.42%)
Jan 25, 2021 2.250 2.250 1.600 2.150 5,667 -0.01(-0.46%)
Jan 22, 2021 1.900 2.248 1.810 2.160 22,400 -0.09(-4.00%)
Jan 21, 2021 2.150 2.300 1.950 2.250 61,255 +0.17(+8.17%)
Jan 20, 2021 1.650 2.080 1.530 2.080 24,871 +0.58(+38.67%)
Jan 19, 2021 1.500 4.219 1.478 1.500 34,105 +0.00(+0.00%)
Jan 15, 2021 1.600 1.690 1.350 1.500 18,100 -0.01(-0.66%)
Jan 14, 2021 1.500 1.700 1.320 1.510 58,396 +0.25(+19.84%)
Jan 13, 2021 1.060 1.500 1.060 1.260 54,744 +0.20(+18.88%)
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.