XL Fleet Corp. - Price History
Stock symbol XL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for XL (XL Fleet Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.14 | $1.14 |
| May 2023 | $1.14 | $1.14 |
| April 2023 | $1.14 | $1.14 |
| March 2023 | $1.14 | $1.14 |
| February 2023 | $1.14 | $1.14 |
| January 2023 | $1.14 | $1.14 |
| December 2022 | $1.26 | $1.26 |
| November 2022 | $0.94 | $0.94 |
| October 2022 | $0.79 | $0.79 |
| September 2022 | $0.89 | $0.89 |
| August 2022 | $1.12 | $1.12 |
| July 2022 | $1.23 | $1.23 |
| June 2022 | $1.15 | $1.15 |
| May 2022 | $1.21 | $1.21 |
| April 2022 | $1.40 | $1.40 |
| March 2022 | $1.99 | $1.99 |
| February 2022 | $1.95 | $1.95 |
| January 2022 | $2.14 | $2.14 |
| December 2021 | $3.31 | $3.31 |
| November 2021 | $4.54 | $4.54 |
| October 2021 | $5.48 | $5.48 |
| September 2021 | $6.16 | $6.16 |
| August 2021 | $6.80 | $6.80 |
| July 2021 | $6.98 | $6.98 |
| June 2021 | $8.33 | $8.33 |
| May 2021 | $6.90 | $6.90 |
| April 2021 | $6.80 | $6.80 |
| March 2021 | $8.98 | $8.98 |
| February 2021 | $14.17 | $14.17 |
| January 2021 | $18.98 | $18.98 |
| December 2020 | $23.73 | $23.73 |
| November 2020 | $14.04 | $14.04 |
| October 2020 | $10.04 | $10.04 |
| September 2020 | $11.53 | $11.53 |
| August 2020 | $10.09 | $10.09 |
| July 2020 | $10.10 | $10.10 |
| June 2020 | $10.15 | $10.15 |
| May 2020 | $9.94 | $9.94 |
| April 2020 | $9.94 | $9.94 |
| March 2020 | $9.91 | $9.91 |
| February 2020 | $10.01 | $10.01 |
| January 2020 | $10.03 | $10.03 |
| December 2019 | $9.94 | $9.94 |
| November 2019 | $9.90 | $9.90 |
| October 2019 | $9.93 | $9.93 |
| September 2019 | $9.88 | $9.88 |
| August 2019 | $57.59 | $57.59 |
| July 2019 | $57.59 | $57.59 |
| June 2019 | $57.59 | $57.59 |
| May 2019 | $57.59 | $57.59 |
| April 2019 | $57.59 | $57.59 |
| March 2019 | $57.59 | $57.59 |
| February 2019 | $57.59 | $57.59 |
| January 2019 | $57.59 | $57.59 |
| December 2018 | $57.59 | $57.59 |
| November 2018 | $57.59 | $57.59 |
| October 2018 | $57.59 | $57.59 |
| September 2018 | $57.59 | $57.59 |
| August 2018 | $57.17 | $57.39 |
| July 2018 | $56.02 | $56.23 |
| June 2018 | $55.74 | $55.95 |
| May 2018 | $55.15 | $55.58 |
| April 2018 | $55.16 | $55.59 |
| March 2018 | $54.83 | $55.26 |
| February 2018 | $41.82 | $42.31 |
| January 2018 | $36.41 | $36.84 |
| December 2017 | $34.75 | $35.16 |
| November 2017 | $38.13 | $38.82 |
| October 2017 | $39.76 | $40.47 |
| September 2017 | $38.75 | $39.45 |
| August 2017 | $40.02 | $40.96 |
| July 2017 | $43.38 | $44.40 |
| June 2017 | $42.79 | $43.80 |
| May 2017 | $42.46 | $43.69 |
| April 2017 | $40.67 | $41.85 |
| March 2017 | $38.74 | $39.86 |
| February 2017 | $39.14 | $40.49 |
| January 2017 | $36.32 | $37.57 |
| December 2016 | $36.02 | $37.26 |
| November 2016 | $34.74 | $36.13 |
| October 2016 | $33.36 | $34.70 |
| September 2016 | $32.33 | $33.63 |
| August 2016 | $32.72 | $34.23 |
| July 2016 | $33.08 | $34.61 |
| June 2016 | $31.84 | $33.31 |
| May 2016 | $32.64 | $34.35 |
| April 2016 | $31.10 | $32.73 |
| March 2016 | $34.97 | $36.80 |
| February 2016 | $32.48 | $34.38 |
| January 2016 | $34.26 | $36.26 |
| December 2015 | $37.02 | $39.18 |
| November 2015 | $35.88 | $38.18 |
| October 2015 | $35.79 | $38.08 |
| September 2015 | $34.13 | $36.32 |
| August 2015 | $34.86 | $37.29 |
| July 2015 | $35.54 | $38.02 |
| June 2015 | $34.77 | $37.20 |
| May 2015 | $35.07 | $37.68 |
| April 2015 | $34.51 | $37.08 |
| March 2015 | $34.25 | $36.80 |
| February 2015 | $33.94 | $36.20 |
| January 2015 | $31.96 | $34.49 |
| December 2014 | $31.85 | $34.37 |
| November 2014 | $32.76 | $35.52 |
| October 2014 | $31.25 | $33.88 |
| September 2014 | $30.60 | $33.17 |
| August 2014 | $31.38 | $34.18 |
| July 2014 | $29.60 | $32.24 |
| June 2014 | $30.05 | $32.73 |
| May 2014 | $29.65 | $32.46 |
| April 2014 | $28.64 | $31.35 |
| March 2014 | $28.55 | $31.25 |
| February 2014 | $27.63 | $30.40 |
| January 2014 | $26.12 | $28.74 |
| December 2013 | $28.94 | $31.84 |
| November 2013 | $28.94 | $31.99 |
| October 2013 | $27.65 | $30.57 |
| September 2013 | $27.88 | $30.82 |
| August 2013 | $26.62 | $29.56 |
| July 2013 | $28.23 | $31.35 |
| June 2013 | $27.30 | $30.32 |
| May 2013 | $28.17 | $31.43 |
| April 2013 | $27.91 | $31.14 |
| March 2013 | $27.16 | $30.30 |
| February 2013 | $25.55 | $28.64 |
| January 2013 | $24.73 | $27.72 |
| December 2012 | $22.36 | $25.06 |
| November 2012 | $21.61 | $24.33 |
| October 2012 | $21.98 | $24.74 |
| September 2012 | $21.35 | $24.03 |
| August 2012 | $20.44 | $23.12 |
| July 2012 | $18.26 | $20.65 |
| June 2012 | $18.60 | $21.04 |
| May 2012 | $17.85 | $20.42 |
| April 2012 | $18.80 | $21.51 |
| March 2012 | $18.96 | $21.69 |
| February 2012 | $18.09 | $20.80 |
| January 2012 | $17.63 | $20.27 |
| December 2011 | $17.19 | $19.77 |
| November 2011 | $17.83 | $20.62 |
| October 2011 | $18.80 | $21.74 |
| September 2011 | $16.26 | $18.80 |
| August 2011 | $17.89 | $20.81 |
| July 2011 | $17.64 | $20.52 |
| June 2011 | $18.90 | $21.98 |
| May 2011 | $20.24 | $23.66 |
| April 2011 | $20.89 | $24.42 |
| March 2011 | $21.04 | $24.60 |
| February 2011 | $19.87 | $23.35 |
| January 2011 | $19.51 | $22.92 |
| December 2010 | $18.57 | $21.82 |
| November 2010 | $16.65 | $19.66 |
| October 2010 | $17.92 | $21.15 |
| September 2010 | $18.35 | $21.66 |
| August 2010 | $15.10 | $17.91 |
| July 2010 | $14.94 | $17.73 |
| June 2010 | $13.49 | $16.01 |
| May 2010 | $14.76 | $17.61 |
| April 2010 | $14.92 | $17.80 |
| March 2010 | $15.84 | $18.90 |
| February 2010 | $15.50 | $18.27 |
| January 2010 | $13.98 | $16.77 |
| December 2009 | $15.28 | $18.33 |
| November 2009 | $15.18 | $18.31 |
| October 2009 | $13.60 | $16.41 |
| September 2009 | $14.47 | $17.46 |
| August 2009 | $14.30 | $17.35 |
| July 2009 | $11.60 | $14.08 |
| June 2009 | $9.44 | $11.46 |
| May 2009 | $8.27 | $10.12 |
| April 2009 | $7.77 | $9.51 |
| March 2009 | $4.46 | $5.46 |
| February 2009 | $2.68 | $3.31 |
| January 2009 | $2.31 | $2.90 |
| December 2008 | $2.94 | $3.70 |
| November 2008 | $3.86 | $5.03 |
| October 2008 | $7.45 | $9.70 |
| September 2008 | $13.78 | $17.94 |
| August 2008 | $15.29 | $20.10 |
| July 2008 | $13.61 | $17.89 |
| June 2008 | $15.64 | $20.56 |
| May 2008 | $26.25 | $34.91 |
| April 2008 | $26.23 | $34.89 |
| March 2008 | $22.22 | $29.55 |
| February 2008 | $26.81 | $36.06 |
| January 2008 | $33.45 | $45 |
| December 2007 | $37.40 | $50.31 |
| November 2007 | $43.21 | $58.53 |
| October 2007 | $53.12 | $71.95 |
| September 2007 | $58.47 | $79.20 |
| August 2007 | $55.98 | $76.20 |
| July 2007 | $57.20 | $77.86 |
| June 2007 | $61.92 | $84.29 |
| May 2007 | $59.64 | $81.56 |
| April 2007 | $57.02 | $77.98 |
| March 2007 | $51.16 | $69.96 |
| February 2007 | $51.65 | $71.01 |
| January 2007 | $50.19 | $69 |
| December 2006 | $52.38 | $72.02 |
| November 2006 | $51.45 | $71.12 |
| October 2006 | $51.04 | $70.55 |
| September 2006 | $49.70 | $68.70 |
| August 2006 | $47.21 | $65.64 |
| July 2006 | $45.82 | $63.70 |
| June 2006 | $44.09 | $61.30 |
| May 2006 | $45.24 | $63.28 |
| April 2006 | $47.11 | $65.89 |
| March 2006 | $45.83 | $64.11 |
| February 2006 | $48.02 | $67.55 |
| January 2006 | $48.10 | $67.66 |
| December 2005 | $47.90 | $67.38 |
| November 2005 | $46.84 | $66.38 |
| October 2005 | $45.20 | $64.06 |
| September 2005 | $48 | $68.03 |
| August 2005 | $48.68 | $69.50 |
| July 2005 | $50.30 | $71.82 |
| June 2005 | $52.13 | $74.42 |
| May 2005 | $52.37 | $75.28 |
| April 2005 | $48.91 | $70.30 |
| March 2005 | $50.35 | $72.37 |
| February 2005 | $51.83 | $75 |
| January 2005 | $51.68 | $74.78 |
| December 2004 | $53.66 | $77.65 |
| November 2004 | $51.74 | $75.36 |
| October 2004 | $49.78 | $72.50 |
| September 2004 | $50.80 | $73.99 |
| August 2004 | $47.86 | $70.20 |
| July 2004 | $48.19 | $70.68 |
| June 2004 | $51.45 | $75.46 |
| May 2004 | $50.57 | $74.65 |
| April 2004 | $51.72 | $76.35 |
| March 2004 | $51.51 | $76.04 |
| February 2004 | $52.53 | $76.66 |
| January 2004 | $53.51 | $79.50 |
| December 2003 | $52.20 | $77.55 |
| November 2003 | $50.29 | $75.20 |
| October 2003 | $46.48 | $69.50 |
| September 2003 | $51.79 | $77.44 |
| August 2003 | $50.34 | $75.75 |
| July 2003 | $52.83 | $79.50 |
| June 2003 | $55.15 | $83 |
| May 2003 | $57.51 | $87.05 |
| April 2003 | $54.38 | $82.30 |
| March 2003 | $46.76 | $70.78 |
| February 2003 | $46.55 | $70.94 |
| January 2003 | $49.25 | $75.06 |
| December 2002 | $50.69 | $77.25 |
| November 2002 | $54.29 | $82.74 |
| October 2002 | $49.67 | $76.15 |
| September 2002 | $47.94 | $73.50 |
| August 2002 | $48.01 | $73.61 |
| July 2002 | $48.03 | $74.10 |
| June 2002 | $54.90 | $84.70 |
| May 2002 | $57.37 | $88.52 |
| April 2002 | $60.98 | $94.35 |
| March 2002 | $60.34 | $93.35 |
| February 2002 | $61.57 | $95.26 |
| January 2002 | $56.96 | $88.12 |
| December 2001 | $58.73 | $91.36 |
| November 2001 | $59.77 | $92.98 |
| October 2001 | $55.56 | $86.86 |
| September 2001 | $50.53 | $79 |
| August 2001 | $53.09 | $83 |
| July 2001 | $48.81 | $76.75 |
| June 2001 | $52.21 | $82.10 |
| May 2001 | $50.56 | $79.50 |
| April 2001 | $44.76 | $70.80 |
| March 2001 | $48.09 | $76.07 |
| February 2001 | $48.06 | $76.01 |
| January 2001 | $46.62 | $74.18 |
| December 2000 | $54.92 | $87.38 |
| November 2000 | $50.16 | $79.81 |
| October 2000 | $48.03 | $76.88 |
| September 2000 | $46.23 | $74 |
| August 2000 | $43.07 | $68.94 |
| July 2000 | $40.95 | $66 |
| June 2000 | $33.59 | $54.12 |
| May 2000 | $36.92 | $59.50 |
| April 2000 | $29.30 | $47.62 |
| March 2000 | $34.07 | $55.38 |
| February 2000 | $24.88 | $40.44 |
| January 2000 | $27.63 | $45.38 |
| December 1999 | $31.59 | $51.88 |
| November 1999 | $31.06 | $51 |
| October 1999 | $32.70 | $53.69 |
| September 1999 | $27.41 | $45 |
| August 1999 | $30.36 | $50.31 |
| July 1999 | $31.68 | $52.50 |
| June 1999 | $33.83 | $56.50 |
| May 1999 | $36.41 | $60.81 |
| April 1999 | $36.33 | $60.69 |
| March 1999 | $36.09 | $60.75 |
| February 1999 | $37.04 | $61.25 |
| January 1999 | $37.66 | $63.81 |
| December 1998 | $44.26 | $75 |
| November 1998 | $44.33 | $75.12 |
| October 1998 | $45.11 | $76.44 |
| September 1998 | $37.18 | $63 |
| August 1998 | $39.15 | $66.81 |
| July 1998 | $45.74 | $78.06 |
| June 1998 | $45.34 | $77.75 |
| May 1998 | $43.88 | $75.25 |
| April 1998 | $43.55 | $74.69 |
| March 1998 | $44.97 | $77.50 |
| February 1998 | $39.09 | $66.19 |
| January 1998 | $35.16 | $61 |
| December 1997 | $36.53 | $63.38 |
| November 1997 | $35.45 | $61.50 |
| October 1997 | $34.84 | $60.44 |
| September 1997 | $34.33 | $59.56 |
| August 1997 | $31.43 | $54.88 |
| July 1997 | $30.53 | $53.31 |
| June 1997 | $30.03 | $52.75 |
| May 1997 | $25.19 | $44.25 |
| April 1997 | $22.21 | $39 |
| March 1997 | $23.87 | $42.25 |
| February 1997 | $24.93 | $44.12 |
| January 1997 | $23.76 | $42.38 |
| December 1996 | $21.24 | $37.88 |
| November 1996 | $21.24 | $37.88 |
| October 1996 | $21.31 | $38 |
| September 1996 | $19.35 | $34.75 |
| August 1996 | $18.66 | $33.50 |
| July 1996 | $18.52 | $33.25 |
| June 1996 | $19.35 | $35.25 |
| May 1996 | $19.04 | $34.69 |
| April 1996 | $19.76 | $36 |
| March 1996 | $18.67 | $34.50 |
| February 1996 | $18.87 | $34.88 |
| January 1996 | $18.60 | $34.38 |
| December 1995 | $16.28 | $30.44 |
| November 1995 | $16.68 | $31.19 |
| October 1995 | $14.31 | $26.75 |
| September 1995 | $15.33 | $29.06 |
| August 1995 | $14.50 | $27.50 |
| July 1995 | $13.81 | $26.19 |
| June 1995 | $13.54 | $26 |
| May 1995 | $12.17 | $23.38 |
| April 1995 | $11.85 | $22.75 |
| March 1995 | $11.32 | $22.06 |
| February 1995 | $10.94 | $21.31 |
| January 1995 | $10.07 | $19.62 |
| December 1994 | $9.97 | $19.75 |
| November 1994 | $9.46 | $18.75 |
| October 1994 | $9.94 | $19.69 |
| September 1994 | $9.64 | $19.44 |
| August 1994 | $10.29 | $20.75 |
| July 1994 | $9.92 | $20 |
| June 1994 | $9.43 | $19.31 |
| May 1994 | $10.29 | $21.06 |
| April 1994 | $10.74 | $22 |
| March 1994 | $9.65 | $20.06 |
| February 1994 | $10.37 | $21.56 |
| January 1994 | $10.49 | $21.81 |
| December 1993 | $10.53 | $22.19 |
| November 1993 | $10.29 | $21.69 |
| October 1993 | $10.71 | $22.56 |
| September 1993 | $10.80 | $23.06 |
| August 1993 | $11.30 | $24.12 |
| July 1993 | $10.65 | $22.75 |
| June 1993 | $11.12 | $24 |
| May 1993 | $10.86 | $23.44 |
| April 1993 | $11.70 | $25.25 |
| March 1993 | $11.81 | $25.75 |
| February 1993 | $10.45 | $22.38 |
| January 1993 | $11.35 | $24.75 |
| December 1992 | $10.72 | $23.62 |
| November 1992 | $10.33 | $22.75 |
| October 1992 | $10.27 | $22.62 |
| September 1992 | $9.82 | $21.62 |
| August 1992 | $8.19 | $18.25 |
| July 1992 | $8.39 | $18.69 |
| June 1992 | $7.97 | $18 |
| May 1992 | $7.64 | $17.25 |
| April 1992 | $7.47 | $16.88 |
| March 1992 | $7.34 | $16.56 |
| February 1992 | $7.92 | $18.12 |
| January 1992 | $7.40 | $16.94 |
| December 1991 | $8.19 | $18.75 |
| November 1991 | $6.77 | $15.50 |
| October 1991 | $6.79 | $16.44 |
| September 1991 | $6.61 | $16 |
| August 1991 | $6.35 | $15.38 |
| July 1991 | $6.54 | $15.81 |
XL
Price: $1.14
52 week price:
Dividend Yield: 1.53%
Forward Dividend Yield: 3.61%
Payout Ratio Range:
Earnings Per Share: -0.83 USD
P/E Ratio: 28.18
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto Parts
Volume: 2.7 million
Ebitda: 1.5 billionMarket Capitalization: 164.3 million
Average Dividend Frequency: 2