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
2018-07-20 1.67 1.85 1.67 1.82 7,605
2018-07-19 1.55 1.61 1.55 1.61 300
2018-07-18 1.63 1.65 1.57 1.60 4,380
2018-07-17 1.56 1.58 1.56 1.58 2,500
2018-07-16 1.62 1.71 1.62 1.67 205
2018-07-13 1.49 1.51 1.48 1.48 639
2018-07-12 1.49 1.57 1.49 1.52 846
2018-07-11 1.64 1.77 1.64 1.70 5,451
2018-07-10 1.77 1.85 1.68 1.75 5,890
2018-07-09 1.58 1.79 1.58 1.73 3,151
2018-07-06 1.73 1.73 1.54 1.55 1,276
2018-07-05 1.66 1.69 1.59 1.61 4,529
2018-07-03 1.47 1.51 1.37 1.51 1,062
2018-07-02 1.41 1.58 1.40 1.49 1,600
2018-06-29 1.41 1.41 1.25 1.27 6,488
2018-06-28 1.18 1.74 1.18 1.47 11,185
2018-06-27 1.16 1.16 1.16 1.16 300
2018-06-26 1.16 1.16 1.16 1.16 100
2018-06-21 1.18 1.18 1.18 1.18 300
2018-06-20 1.28 1.31 1.20 1.20 3,055
2018-06-19 1.11 1.11 0.96 1.05 2,600
2018-06-18 1.15 1.15 1.11 1.12 2,030
2018-06-15 1.21 1.21 1.15 1.17 1,247
2018-06-14 1.16 1.34 1.16 1.17 4,425
2018-06-13 1.21 1.21 1.17 1.17 219
2018-06-12 1.20 1.20 1.20 1.20 200
2018-06-11 1.27 1.27 1.21 1.21 502
2018-06-08 1.27 1.27 1.27 1.27 200
2018-06-07 1.21 1.22 1.20 1.22 800
2018-06-06 1.22 1.22 1.22 1.22 200

» More Leading Brands Stock Price History

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