LEADING BRANDS Historical Stock Price

Below is the stock price history for Leading Brands LBIX. Data is recorded each day for the historical open, high, low, close and volume. The Leading Brands stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Leading Brands Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 1.13 1.13 1.10 1.10 979
2018-04-18 1.14 1.14 1.14 1.14 100
2018-04-17 1.13 1.16 1.13 1.13 3,253
2018-04-16 1.17 1.26 1.16 1.26 1,600
2018-04-13 1.19 1.19 1.18 1.18 5,600
2018-04-12 1.21 1.21 1.20 1.20 400
2018-04-11 1.23 1.23 1.20 1.20 2,665
2018-04-09 1.18 1.18 1.18 1.18 200
2018-04-03 1.15 1.17 1.15 1.15 500
2018-04-02 1.17 1.17 1.17 1.17 2,820
2018-03-29 1.22 1.22 1.22 1.22 300
2018-03-28 1.20 1.21 1.20 1.21 2,876
2018-03-27 1.27 1.27 1.24 1.24 360
2018-03-26 1.30 1.30 1.24 1.27 5,300
2018-03-23 1.27 1.29 1.26 1.29 1,450
2018-03-22 1.28 1.28 1.25 1.26 2,800
2018-03-21 1.39 1.39 1.26 1.27 125
2018-03-20 1.29 1.45 1.29 1.33 7,267
2018-03-19 1.28 1.28 1.28 1.28 111
2018-03-16 1.32 1.34 1.29 1.32 7,897
2018-03-14 1.28 1.28 1.28 1.28 2,074
2018-03-13 1.29 1.30 1.28 1.28 1,363
2018-03-12 1.31 1.32 1.28 1.28 927
2018-03-09 1.31 1.43 1.31 1.35 13,373
2018-03-08 1.30 1.32 1.27 1.28 965
2018-03-07 1.26 1.27 1.24 1.27 903
2018-03-06 1.32 1.32 1.28 1.28 1,688
2018-03-05 1.34 1.34 1.27 1.30 1,702
2018-03-02 1.25 1.26 1.17 1.26 6,800
2018-02-28 1.37 1.37 1.29 1.29 11,607

» More Leading Brands Stock Price History

To see other companies like Leading Brands (LBIX), view our stock market today for news, and other data.