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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$46.06$46.06658,000——
2023-12-28$46.30$46.30802,700——
2023-12-27$46.46$46.46511,900——
2023-12-26$45.80$45.80668,100——
2023-12-22$44.63$44.631,484,700——
2023-12-21$41.53$41.53384,300——
2023-12-20$41.00$41.00556,600——
2023-12-19$42.01$42.01530,500——
2023-12-18$41.15$41.15559,700——
2023-12-15$41.41$41.41794,700——
2023-12-14$41.24$41.241,251,000——
2023-12-13$39.90$39.90474,400——
2023-12-12$39.68$39.68512,900——
2023-12-11$38.33$38.33557,000——
2023-12-08$38.34$38.34318,200——
2023-12-07$39.04$39.04441,500——
2023-12-06$38.63$38.63768,100——
2023-12-05$38.74$38.74506,800——
2023-12-04$37.76$37.76859,100——
2023-12-01$36.80$36.80654,100——
2023-11-30$36.58$36.582,691,400——
2023-11-29$33.75$33.75377,300——
2023-11-28$35.24$35.241,031,500——
2023-11-27$34.12$34.123,379,800——
2023-11-24$28.97$28.97347,400——
2023-11-22$28.73$28.73446,400——
2023-11-21$30.03$30.03584,000——
2023-11-20$29.09$29.09472,400——
2023-11-17$29.44$29.44626,600——
2023-11-16$28.70$28.70531,500——
2023-11-15$29.15$29.15580,500——
2023-11-14$29.75$29.75673,500——
2023-11-13$29.70$29.70627,000——
2023-11-10$28.83$28.83904,700——
2023-11-09$30.00$30.002,140,700——
2023-11-08$32.15$32.15444,800——
2023-11-07$31.79$31.79882,900——
2023-11-06$32.86$32.86424,000——
2023-11-03$32.88$32.88455,800——
2023-11-02$33.07$33.07723,200——
2023-11-01$31.22$31.22447,000——
2023-10-31$31.00$31.00653,500——
2023-10-30$31.50$31.50453,900——
2023-10-27$30.87$30.87734,500——
2023-10-26$31.14$31.14560,100——
2023-10-25$32.95$32.95245,900——
2023-10-24$33.15$33.15362,900——
2023-10-23$32.70$32.70364,100——
2023-10-20$33.24$33.24466,900——
2023-10-19$34.95$34.95559,400——
2023-10-18$34.92$34.92230,300——
2023-10-17$35.29$35.29224,900——
2023-10-16$34.98$34.98498,900——
2023-10-13$35.14$35.14192,500——
2023-10-12$34.72$34.72225,500——
2023-10-11$35.38$35.38332,300——
2023-10-10$36.69$36.69573,000——
2023-10-09$35.49$35.49235,500——
2023-10-06$35.61$35.61256,400——
2023-10-05$35.17$35.17699,100——
2023-10-04$33.50$33.50356,800——
2023-10-03$33.58$33.58382,100——
2023-10-02$33.06$33.06386,900——
2023-09-29$34.16$34.16493,100——
2023-09-28$35.33$35.33590,400——
2023-09-27$35.10$35.101,596,200——
2023-09-26$35.03$35.03404,900——
2023-09-25$35.31$35.31372,500——
2023-09-22$35.17$35.17267,800——
2023-09-21$35.76$35.76530,600——
2023-09-20$35.84$35.84362,000——
2023-09-19$36.72$36.72334,500——
2023-09-18$36.84$36.84286,400——
2023-09-15$36.86$36.86341,800——
2023-09-14$36.68$36.68570,800——
2023-09-13$36.96$36.96339,400——
2023-09-12$37.27$37.27196,600——
2023-09-11$37.38$37.38261,300——
2023-09-08$38.14$38.14214,400——
2023-09-07$38.68$38.68321,100——
2023-09-06$39.09$39.09197,000——
2023-09-05$39.31$39.31291,700——
2023-09-01$39.73$39.73211,600——
2023-08-31$38.98$38.98385,400——
2023-08-30$38.88$38.88381,600——
2023-08-29$38.57$38.57297,600——
2023-08-28$38.39$38.39127,200——
2023-08-25$38.05$38.05144,700——
2023-08-24$38.30$38.30246,000——
2023-08-23$38.59$38.59189,000——
2023-08-22$38.39$38.39288,800——
2023-08-21$38.07$38.07593,800——
2023-08-18$36.49$36.49522,600——
2023-08-17$35.07$35.07606,700——
2023-08-16$36.47$36.47394,000——
2023-08-15$37.36$37.36176,700——
2023-08-14$37.54$37.54276,500——
2023-08-11$37.70$37.70305,600——
2023-08-10$38.39$38.39978,700——
2023-08-09$35.45$35.45461,800——
2023-08-08$35.35$35.35348,100——
2023-08-07$35.51$35.51606,200——
2023-08-04$38.17$38.17226,400——
2023-08-03$37.64$37.64348,000——
2023-08-02$37.79$37.79331,500——
2023-08-01$37.38$37.38331,500——
2023-07-31$36.92$36.92193,100——
2023-07-28$36.67$36.67245,000——
2023-07-27$35.83$35.83297,700——
2023-07-26$35.80$35.80352,100——
2023-07-25$36.49$36.49322,500——
2023-07-24$36.39$36.39454,700——
2023-07-21$37.01$37.01268,700——
2023-07-20$37.88$37.88355,000——
2023-07-19$39.15$39.15187,100——
2023-07-18$39.05$39.05249,300——
2023-07-17$39.12$39.12354,400——
2023-07-14$38.85$38.85182,700——
2023-07-13$38.09$38.09250,900——
2023-07-12$38.70$38.70337,000——
2023-07-11$39.64$39.64182,600——
2023-07-10$38.59$38.59219,500——
2023-07-07$38.70$38.70267,300——
2023-07-06$38.92$38.92206,700——
2023-07-05$38.45$38.45145,600——
2023-07-03$38.25$38.25157,600——
2023-06-30$38.50$38.50255,700——
2023-06-29$38.43$38.43257,500——
2023-06-28$40.47$40.47277,000——
2023-06-27$40.11$40.11599,000——
2023-06-26$39.03$39.03249,500——
2023-06-23$40.01$40.01294,100——
2023-06-22$40.67$40.67180,700——
2023-06-21$41.67$41.67231,100——
2023-06-20$41.10$41.10380,400——
2023-06-16$40.79$40.79490,800——
2023-06-15$42.03$42.03634,300——
2023-06-14$42.61$42.61593,200——
2023-06-13$43.14$43.14395,200——
2023-06-12$42.35$42.35215,000——
2023-06-09$42.02$42.02398,100——
2023-06-08$42.51$42.51496,500——
2023-06-07$41.66$41.66668,900——
2023-06-06$40.01$40.01386,100——
2023-06-05$39.50$39.50315,000——
2023-06-02$38.96$38.96351,500——
2023-06-01$38.65$38.65369,500——
2023-05-31$38.53$38.53501,900——
2023-05-30$38.37$38.37531,000——
2023-05-26$40.09$40.09157,600——
2023-05-25$40.51$40.51250,800——
2023-05-24$41.40$41.40223,300——
2023-05-23$41.84$41.84366,500——
2023-05-22$42.14$42.14175,100——
2023-05-19$41.02$41.02158,700——
2023-05-18$40.77$40.77233,900——
2023-05-17$41.31$41.31284,500——
2023-05-16$41.12$41.12241,100——
2023-05-15$41.74$41.74378,900——
2023-05-12$40.16$40.16452,000——
2023-05-11$40.99$40.99490,000——
2023-05-10$41.14$41.14874,000——
2023-05-09$43.54$43.54594,700——
2023-05-08$42.50$42.50286,100——
2023-05-05$42.42$42.42358,700——
2023-05-04$41.36$41.36443,700——
2023-05-03$40.78$40.78330,200——
2023-05-02$40.18$40.18494,600——
2023-05-01$39.98$39.98368,900——
2023-04-28$40.28$40.28473,700——
2023-04-27$39.38$39.38385,100——
2023-04-26$39.52$39.52356,200——
2023-04-25$39.77$39.77467,100——
2023-04-24$39.26$39.26658,300——
2023-04-21$39.39$39.39676,300——
2023-04-20$38.20$38.20199,700——
2023-04-19$38.00$38.00263,900——
2023-04-18$37.55$37.55310,100——
2023-04-17$37.05$37.05190,600——
2023-04-14$35.60$35.60313,400——
2023-04-13$36.26$36.26421,300——
2023-04-12$35.29$35.29448,700——
2023-04-11$35.22$35.22244,100——
2023-04-10$34.84$34.84330,000——
2023-04-06$35.14$35.14450,100——
2023-04-05$34.92$34.92266,500——
2023-04-04$36.08$36.08226,300——
2023-04-03$36.69$36.69438,900——
2023-03-31$35.79$35.79290,100——
2023-03-30$35.61$35.61332,200——
2023-03-29$36.17$36.17432,900——
2023-03-28$34.62$34.62414,700——
2023-03-27$34.44$34.44617,600——
2023-03-24$35.05$35.05528,300——
2023-03-23$33.99$33.99468,100——
2023-03-22$33.55$33.55529,100——
2023-03-21$33.46$33.46310,100——
2023-03-20$34.60$34.60180,400——
2023-03-17$33.59$33.59698,400——
2023-03-16$34.14$34.14277,600——
2023-03-15$33.98$33.98218,500——
2023-03-14$34.49$34.49251,600——
2023-03-13$34.23$34.23344,300——
2023-03-10$34.18$34.18651,100——
2023-03-09$35.45$35.45415,700——
2023-03-08$36.20$36.20321,000——
2023-03-07$36.04$36.04397,700——
2023-03-06$37.13$37.13393,900——
2023-03-03$37.01$37.01508,800——
2023-03-02$37.37$37.371,423,500——
2023-03-01$40.35$40.35546,500——
2023-02-28$39.46$39.46359,900——
2023-02-27$38.70$38.70247,400——
2023-02-24$38.73$38.73273,200——
2023-02-23$38.33$38.33336,100——
2023-02-22$37.09$37.09264,700——
2023-02-21$36.51$36.51671,900——
2023-02-17$38.34$38.34148,800——
2023-02-16$38.21$38.21298,600——
2023-02-15$38.81$38.81360,500——
2023-02-14$39.71$39.71514,200——
2023-02-13$40.28$40.28730,900——
2023-02-10$39.53$39.53344,600——
2023-02-09$38.85$38.85244,000——
2023-02-08$38.85$38.85230,400——
2023-02-07$39.61$39.61216,100——
2023-02-06$39.19$39.19528,300——
2023-02-03$39.19$39.19207,600——
2023-02-02$38.34$38.34496,800——
2023-02-01$39.18$39.18350,100——
2023-01-31$39.09$39.09395,900——
2023-01-30$38.00$38.00251,700——
2023-01-27$37.65$37.65314,000——
2023-01-26$38.15$38.15235,300——
2023-01-25$37.70$37.70283,900——
2023-01-24$36.51$36.51258,600——
2023-01-23$36.15$36.15226,600——
2023-01-20$36.48$36.48414,000——
2023-01-19$35.67$35.67374,400——
2023-01-18$35.93$35.93172,600——
2023-01-17$36.20$36.20244,200——
2023-01-13$36.20$36.20358,600——
2023-01-12$36.55$36.55762,700——
2023-01-11$36.29$36.29502,600——
2023-01-10$37.12$37.12631,300——
2023-01-09$36.94$36.94936,000——
2023-01-06$38.26$38.26283,200——
2023-01-05$38.18$38.18447,000——
2023-01-04$37.75$37.75315,300——
2023-01-03$37.26$37.26439,600——