X1 Entertainment Group Inc. (XONE.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
At close: 01:28PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 27 June 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 43,333 |
| 26 June 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 39,000 |
| 25 June 2024 | 0.3200 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 15,500 |
| 24 June 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 50,000 |
| 21 June 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 293,500 |
| 20 June 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 208,800 |
| 19 June 2024 | 0.3150 | 0.3600 | 0.3000 | 0.3450 | 0.3450 | 577,779 |
| 18 June 2024 | 0.2950 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 127,075 |
| 17 June 2024 | 0.2950 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 26,352 |
| 14 June 2024 | 0.2800 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 384,408 |
| 13 June 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 118,000 |
| 12 June 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 11 June 2024 | 0.2800 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 107,500 |
| 10 June 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 32,850 |
| 07 June 2024 | 0.2850 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 57,000 |
| 06 June 2024 | 0.2900 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 147,200 |
| 05 June 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 20,000 |
| 04 June 2024 | 0.3100 | 0.3300 | 0.2750 | 0.3250 | 0.3250 | 428,350 |
| 03 June 2024 | 0.2700 | 0.3200 | 0.2600 | 0.3100 | 0.3100 | 326,075 |
| 31 May 2024 | 0.2300 | 0.2950 | 0.2300 | 0.2800 | 0.2800 | 528,900 |
| 30 May 2024 | 0.1500 | 0.2350 | 0.1500 | 0.2200 | 0.2200 | 834,350 |
| 29 May 2024 | 0.1300 | 0.1450 | 0.1300 | 0.1450 | 0.1450 | 84,456 |
| 28 May 2024 | 0.1200 | 0.1300 | 0.1150 | 0.1300 | 0.1300 | 19,000 |
| 27 May 2024 | 0.1400 | 0.1400 | 0.1100 | 0.1200 | 0.1200 | 208,200 |
| 24 May 2024 | 0.1750 | 0.1750 | 0.1650 | 0.1650 | 0.1650 | 32,000 |
| 23 May 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 252,000 |
| 22 May 2024 | 0.2050 | 0.2100 | 0.1800 | 0.1800 | 0.1800 | 17,500 |
| 21 May 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 113,000 |
| 17 May 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 16 May 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 8,040 |
| 15 May 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 14 May 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 5,000 |
| 13 May 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 10 May 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 56,500 |
| 09 May 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 7,166 |
| 08 May 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
| 07 May 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
| 06 May 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 2,500 |
| 03 May 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 77,000 |
| 02 May 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 01 May 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 30 Apr 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 54,000 |
| 29 Apr 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 5,000 |
| 26 Apr 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 67,125 |
| 25 Apr 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
| 24 Apr 2024 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 25,000 |
| 23 Apr 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 31,002 |
| 22 Apr 2024 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 15,000 |
| 19 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 20,000 |
| 18 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 17 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,050 |
| 16 Apr 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 43,550 |
| 15 Apr 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 29,167 |
| 12 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,000 |
| 11 Apr 2024 | 0.2800 | 0.2800 | 0.2300 | 0.2300 | 0.2300 | 64,203 |
| 10 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 09 Apr 2024 | 0.2700 | 0.2950 | 0.2700 | 0.2800 | 0.2800 | 31,700 |
| 08 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 1,820 |
| 05 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 04 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 03 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 4,075 |
| 02 Apr 2024 | 0.2750 | 0.2950 | 0.2750 | 0.2950 | 0.2950 | 27,000 |
| 01 Apr 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
| 28 Mar 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
| 27 Mar 2024 | 0.2550 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 24,000 |
| 26 Mar 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 3,833 |
| 25 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,500 |
| 22 Mar 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 1,121 |
| 21 Mar 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 30,000 |
| 20 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 19 Mar 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 31,167 |
| 18 Mar 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 56,169 |
| 15 Mar 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 4,000 |
| 14 Mar 2024 | 0.2600 | 0.2850 | 0.2600 | 0.2600 | 0.2600 | 28,000 |
| 13 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 15,200 |
| 12 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,800 |
| 11 Mar 2024 | 0.2500 | 0.3350 | 0.2500 | 0.3350 | 0.3350 | 186,000 |
| 08 Mar 2024 | 0.2150 | 0.3450 | 0.2100 | 0.2500 | 0.2500 | 512,110 |
| 07 Mar 2024 | 0.1500 | 0.2500 | 0.1500 | 0.2500 | 0.2500 | 129,698 |
| 06 Mar 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 1,600 |
| 05 Mar 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 1,600 |
| 04 Mar 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
| 01 Mar 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 5,000 |
| 29 Feb 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 7,500 |
| 28 Feb 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 27 Feb 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 16,000 |
| 26 Feb 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 23 Feb 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 22 Feb 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 21 Feb 2024 | 0.1000 | 0.1600 | 0.1000 | 0.1600 | 0.1600 | 7,666 |
| 20 Feb 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 16 Feb 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 15 Feb 2024 | 0.0800 | 0.1600 | 0.0800 | 0.1600 | 0.1600 | 4,000 |
| 14 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,500 |
| 13 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 12 Feb 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 45,000 |
| 09 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 08 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 07 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.