NASDAQ:XENE | Historical Stock Price | Xenon Pharmaceuticals Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-11-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.21$4.42$8.86$17.73$35.51$71.112014-11-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.38$15.38176,000——
2020-12-30$16.04$16.04218,300——
2020-12-29$14.41$14.41146,700——
2020-12-28$14.41$14.4181,300——
2020-12-24$15.27$15.2751,500——
2020-12-23$15.19$15.19255,900——
2020-12-22$15.00$15.00219,800——
2020-12-21$14.26$14.26253,500——
2020-12-18$13.19$13.19712,200——
2020-12-17$12.60$12.60354,300——
2020-12-16$11.75$11.75185,200——
2020-12-15$11.99$11.99204,800——
2020-12-14$12.10$12.10292,400——
2020-12-11$12.19$12.19100,800——
2020-12-10$11.93$11.9384,000——
2020-12-09$11.72$11.72254,500——
2020-12-08$11.42$11.42133,900——
2020-12-07$10.99$10.9975,400——
2020-12-04$11.19$11.1938,200——
2020-12-03$11.52$11.52199,400——
2020-12-02$11.55$11.5543,500——
2020-12-01$11.72$11.7288,000——
2020-11-30$11.89$11.89194,600——
2020-11-27$11.40$11.40107,600——
2020-11-25$11.34$11.3469,400——
2020-11-24$11.02$11.02125,200——
2020-11-23$10.97$10.97170,200——
2020-11-20$11.04$11.04167,000——
2020-11-19$10.53$10.5382,100——
2020-11-18$9.99$9.99115,000——
2020-11-17$10.51$10.51182,900——
2020-11-16$10.90$10.90115,200——
2020-11-13$11.65$11.6599,700——
2020-11-12$11.26$11.2662,200——
2020-11-11$11.08$11.08143,200——
2020-11-10$11.35$11.35121,300——
2020-11-09$11.30$11.30137,800——
2020-11-06$10.97$10.97291,500——
2020-11-05$11.85$11.85168,800——
2020-11-04$11.23$11.23142,900——
2020-11-03$10.98$10.98173,800——
2020-11-02$10.33$10.33159,200——
2020-10-30$9.72$9.72150,000——
2020-10-29$9.62$9.62149,600——
2020-10-28$9.49$9.49215,000——
2020-10-27$10.07$10.07133,000——
2020-10-26$10.49$10.4963,800——
2020-10-23$10.72$10.7249,200——
2020-10-22$10.46$10.4689,500——
2020-10-21$10.50$10.5071,400——
2020-10-20$10.70$10.7080,500——
2020-10-19$10.83$10.8365,600——
2020-10-16$11.28$11.2862,800——
2020-10-15$10.94$10.9481,700——
2020-10-14$11.17$11.1793,200——
2020-10-13$11.80$11.8066,700——
2020-10-12$11.55$11.5535,800——
2020-10-09$11.85$11.8597,500——
2020-10-08$12.18$12.1870,600——
2020-10-07$12.21$12.2169,900——
2020-10-06$11.78$11.7867,600——
2020-10-05$12.00$12.00143,500——
2020-10-02$10.92$10.92130,600——
2020-10-01$11.19$11.19137,200——
2020-09-30$11.07$11.07104,200——
2020-09-29$10.83$10.8352,600——
2020-09-28$11.02$11.0255,500——
2020-09-25$11.01$11.0130,400——
2020-09-24$10.85$10.85167,400——
2020-09-23$11.02$11.0285,900——
2020-09-22$11.05$11.0537,800——
2020-09-21$11.20$11.20112,200——
2020-09-18$11.44$11.4464,100——
2020-09-17$11.04$11.0429,100——
2020-09-16$11.17$11.1759,600——
2020-09-15$11.00$11.0060,500——
2020-09-14$11.00$11.0051,900——
2020-09-11$10.83$10.83204,300——
2020-09-10$12.05$12.05165,100——
2020-09-09$11.22$11.2243,900——
2020-09-08$11.06$11.0647,100——
2020-09-04$11.22$11.2268,300——
2020-09-03$11.30$11.3085,600——
2020-09-02$11.67$11.6765,100——
2020-09-01$11.86$11.8640,200——
2020-08-31$12.15$12.1563,000——
2020-08-28$11.97$11.9766,100——
2020-08-27$11.61$11.61100,000——
2020-08-26$12.27$12.27107,700——
2020-08-25$12.23$12.2383,900——
2020-08-24$11.52$11.52212,300——
2020-08-21$12.04$12.04114,100——
2020-08-20$12.05$12.0585,400——
2020-08-19$11.85$11.85367,000——
2020-08-18$11.61$11.6183,500——
2020-08-17$11.27$11.27191,800——
2020-08-14$10.82$10.82266,200——
2020-08-13$10.91$10.9178,200——
2020-08-12$11.25$11.2595,600——
2020-08-11$11.03$11.03105,200——
2020-08-10$11.28$11.2879,700——
2020-08-07$11.20$11.20245,900——
2020-08-06$11.30$11.30102,100——
2020-08-05$11.44$11.4496,700——
2020-08-04$11.24$11.2491,900——
2020-08-03$11.52$11.5287,300——
2020-07-31$10.93$10.93143,800——
2020-07-30$11.22$11.22113,800——
2020-07-29$11.55$11.55119,300——
2020-07-28$12.30$12.30101,600——
2020-07-27$12.59$12.5991,100——
2020-07-24$12.78$12.78123,900——
2020-07-23$12.76$12.76112,200——
2020-07-22$12.98$12.9885,000——
2020-07-21$12.91$12.91144,300——
2020-07-20$12.81$12.8190,200——
2020-07-17$12.26$12.2667,800——
2020-07-16$11.85$11.8593,100——
2020-07-15$12.29$12.2996,300——
2020-07-14$12.03$12.0374,100——
2020-07-13$12.15$12.15115,500——
2020-07-10$13.22$13.22169,500——
2020-07-09$13.31$13.3156,600——
2020-07-08$13.35$13.3588,000——
2020-07-07$13.35$13.3599,300——
2020-07-06$13.20$13.20105,600——
2020-07-02$12.81$12.8158,400——
2020-07-01$12.94$12.9471,900——
2020-06-30$12.54$12.54111,800——
2020-06-29$12.01$12.01103,700——
2020-06-26$12.89$12.89103,400——
2020-06-25$13.03$13.0353,300——
2020-06-24$13.06$13.0672,600——
2020-06-23$12.95$12.9571,200——
2020-06-22$13.21$13.21129,600——
2020-06-19$12.94$12.94325,300——
2020-06-18$12.05$12.0586,000——
2020-06-17$11.80$11.80325,400——
2020-06-16$11.81$11.81682,900——
2020-06-15$11.57$11.57723,000——
2020-06-12$12.01$12.01265,400——
2020-06-11$11.84$11.84212,800——
2020-06-10$12.11$12.11372,000——
2020-06-09$12.47$12.47126,000——
2020-06-08$12.11$12.11398,400——
2020-06-05$11.83$11.83206,900——
2020-06-04$11.85$11.85977,600——
2020-06-03$12.25$12.25696,300——
2020-06-02$12.91$12.91245,100——
2020-06-01$13.11$13.11208,100——
2020-05-29$13.70$13.70552,200——
2020-05-28$12.70$12.7089,500——
2020-05-27$13.38$13.38149,200——
2020-05-26$13.78$13.78166,500——
2020-05-22$14.90$14.90466,400——
2020-05-21$13.87$13.87100,900——
2020-05-20$14.29$14.29103,200——
2020-05-19$14.33$14.33113,500——
2020-05-18$14.02$14.02148,000——
2020-05-15$13.00$13.00102,600——
2020-05-14$12.72$12.7294,600——
2020-05-13$12.96$12.96134,200——
2020-05-12$12.87$12.87174,600——
2020-05-11$12.86$12.86107,900——
2020-05-08$12.67$12.67101,100——
2020-05-07$13.05$13.05132,100——
2020-05-06$13.49$13.4953,800——
2020-05-05$13.80$13.80130,400——
2020-05-04$13.04$13.0490,400——
2020-05-01$12.36$12.36121,800——
2020-04-30$12.96$12.96105,000——
2020-04-29$12.98$12.98370,500——
2020-04-28$13.32$13.32118,000——
2020-04-27$13.45$13.45150,600——
2020-04-24$12.45$12.45283,200——
2020-04-23$11.90$11.90152,100——
2020-04-22$12.13$12.13171,900——
2020-04-21$12.92$12.92122,700——
2020-04-20$13.11$13.1181,900——
2020-04-17$12.61$12.61126,700——
2020-04-16$12.55$12.55444,100——
2020-04-15$12.92$12.92180,200——
2020-04-14$13.95$13.95415,200——
2020-04-13$12.46$12.46134,900——
2020-04-09$12.86$12.86121,800——
2020-04-08$12.72$12.72346,800——
2020-04-07$12.40$12.40410,400——
2020-04-06$12.13$12.13146,600——
2020-04-03$10.56$10.56166,500——
2020-04-02$10.99$10.99337,600——
2020-04-01$10.21$10.21739,700——
2020-03-31$11.34$11.34184,100——
2020-03-30$10.96$10.96226,800——
2020-03-27$11.00$11.00149,400——
2020-03-26$11.45$11.45688,600——
2020-03-25$11.25$11.25307,000——
2020-03-24$11.15$11.15125,400——
2020-03-23$10.01$10.01407,100——
2020-03-20$10.06$10.06373,300——
2020-03-19$10.06$10.06437,000——
2020-03-18$8.08$8.08429,200——
2020-03-17$9.99$9.99263,300——
2020-03-16$10.79$10.79193,700——
2020-03-13$11.53$11.53190,200——
2020-03-12$11.58$11.58379,000——
2020-03-11$12.71$12.71461,000——
2020-03-10$12.86$12.86546,000——
2020-03-09$12.12$12.12396,800——
2020-03-06$14.18$14.18183,600——
2020-03-05$15.38$15.38102,700——
2020-03-04$15.11$15.11220,700——
2020-03-03$15.25$15.25206,100——
2020-03-02$14.51$14.51141,500——
2020-02-28$14.42$14.42236,100——
2020-02-27$13.85$13.85303,400——
2020-02-26$13.77$13.77171,200——
2020-02-25$14.50$14.50166,500——
2020-02-24$15.37$15.37137,200——
2020-02-21$16.29$16.29199,900——
2020-02-20$16.71$16.71179,200——
2020-02-19$16.41$16.41362,100——
2020-02-18$16.94$16.94131,100——
2020-02-14$16.91$16.91440,900——
2020-02-13$17.57$17.57803,200——
2020-02-12$17.18$17.18565,100——
2020-02-11$15.40$15.40173,800——
2020-02-10$15.03$15.03167,900——
2020-02-07$14.73$14.7379,800——
2020-02-06$14.75$14.75177,100——
2020-02-05$15.04$15.04236,100——
2020-02-04$14.56$14.56181,600——
2020-02-03$14.14$14.14199,000——
2020-01-31$14.64$14.64215,600——
2020-01-30$14.92$14.92114,000——
2020-01-29$15.31$15.31225,200——
2020-01-28$15.29$15.29109,400——
2020-01-27$15.29$15.29174,400——
2020-01-24$15.50$15.50498,400——
2020-01-23$15.66$15.661,179,500——
2020-01-22$16.83$16.83125,600——
2020-01-21$16.72$16.72196,100——
2020-01-17$17.40$17.40201,200——
2020-01-16$17.45$17.45240,400——
2020-01-15$16.93$16.93143,400——
2020-01-14$16.72$16.72192,000——
2020-01-13$16.42$16.42176,000——
2020-01-10$16.65$16.652,663,900——
2020-01-09$15.88$15.88317,000——
2020-01-08$15.24$15.24219,400——
2020-01-07$14.73$14.73308,500——
2020-01-06$13.49$13.49118,000——
2020-01-03$13.25$13.2590,700——
2020-01-02$13.72$13.72125,000——