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
2017-11-17 2.19 2.30 1.88 1.94 25,902
2017-11-16 1.75 1.87 1.71 1.80 8,669
2017-11-15 1.60 1.87 1.56 1.66 6,357
2017-11-14 1.67 1.68 1.67 1.68 900
2017-11-13 1.83 1.83 1.68 1.75 9,963
2017-11-10 1.63 1.72 1.60 1.69 1,420
2017-11-09 1.60 1.80 1.60 1.65 10,787
2017-11-08 1.52 1.65 1.52 1.60 6,168
2017-11-07 1.90 1.96 1.71 1.72 25,047
2017-11-06 1.74 1.74 1.74 1.74 200
2017-11-03 2.13 2.13 1.97 1.97 47,879
2017-11-02 1.81 1.855 1.77 1.82 3,998
2017-11-01 2.08 2.46 1.88 2.02 193,515
2017-10-31 1.45 1.48 1.37 1.48 6,200
2017-10-30 1.49 1.49 1.40 1.40 1,600
2017-10-27 1.67 1.67 1.42 1.535 5,860
2017-10-26 1.68 1.68 1.55 1.57 2,501
2017-10-25 1.805 1.81 1.71 1.71 1,454
2017-10-24 2.00 2.01 1.91 1.97 20,140
2017-10-23 2.30 2.57 2.04 2.10 51,749
2017-10-20 2.02 2.10 1.97 2.10 3,500
2017-10-19 2.00 2.43 2.00 2.19 9,796
2017-10-18 2.42 2.42 2.01 2.05 3,391
2017-10-17 2.54 2.68 2.36 2.55 15,428
2017-10-16 3.08 3.56 2.81 2.85 285,506
2017-10-13 1.43 3.68 1.43 2.49 605,910
2017-10-12 1.86 1.86 1.31 1.32 3,863
2017-10-11 1.28 2.62 1.27 1.82 207,795
2017-10-10 0.925 1.50 0.925 1.17 32,690
2017-10-06 0.85 0.85 0.85 0.85 200

» More Leading Brands Stock Price History

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