Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exco Technologies Ltd (TSX: XTC )

8.020 +0.010 (+0.12%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.840 3.850 3.840 3.850 2,500 +0.23(+6.35%)
Jan 30, 2008 3.620 3.620 3.620 3.620 701 +0.00(+0.00%)
Jan 29, 2008 3.600 3.620 3.600 3.620 1,050 +0.02(+0.56%)
Jan 28, 2008 3.600 3.600 3.600 3.600 153 +0.00(+0.00%)
Jan 25, 2008 3.600 3.600 3.600 3.600 153 +0.00(+0.00%)
Jan 24, 2008 3.600 3.600 3.600 3.600 242 +0.00(+0.00%)
Jan 23, 2008 3.610 3.610 3.600 3.600 746 -0.10(-2.70%)
Jan 22, 2008 3.700 3.700 3.700 3.700 4,200 +0.19(+5.41%)
Jan 21, 2008 3.500 3.510 3.500 3.510 8,100 -0.21(-5.65%)
Jan 18, 2008 3.500 3.720 3.500 3.720 5,495 +0.22(+6.29%)
Jan 17, 2008 3.510 3.510 3.500 3.500 10,000 +0.00(+0.00%)
Jan 16, 2008 3.500 3.500 3.500 3.500 300 +0.15(+4.48%)
Jan 15, 2008 3.350 3.350 3.350 3.350 336 +0.03(+0.90%)
Jan 14, 2008 3.320 3.320 3.320 3.320 170 +0.02(+0.61%)
Jan 11, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 10, 2008 3.260 3.310 3.260 3.300 3,300 -0.01(-0.30%)
Jan 09, 2008 3.310 3.310 3.310 3.310 220 -0.43(-11.50%)
Jan 08, 2008 3.250 3.740 3.250 3.740 93,619 +0.96(+34.53%)
Jan 07, 2008 3.690 3.690 2.780 2.780 32,200 -0.72(-20.57%)
Jan 04, 2008 3.650 3.650 3.500 3.500 31,909 -0.11(-3.05%)
Jan 03, 2008 3.610 3.610 3.610 3.610 0 +0.00(+0.00%)
Jan 02, 2008 3.900 3.900 3.610 3.610 537 -0.33(-8.38%)
Jan 01, 2008 3.940 3.940 3.940 3.940 0 +0.00(+0.00%)
Dec 31, 2007 3.710 3.950 3.700 3.940 1,307 +0.04(+1.03%)
Dec 28, 2007 3.660 3.900 3.650 3.900 1,348 -0.05(-1.27%)
Dec 27, 2007 3.900 3.950 3.900 3.950 8,670 +0.35(+9.72%)
Dec 26, 2007 3.850 3.890 3.600 3.600 11,660 +0.00(+0.00%)
Dec 24, 2007 3.850 3.890 3.600 3.600 11,660 -0.25(-6.49%)
Dec 21, 2007 3.760 3.850 3.760 3.850 8,801 +0.11(+2.94%)
Dec 20, 2007 4.180 4.180 3.500 3.740 426,100 -0.44(-10.53%)
Dec 19, 2007 4.180 4.190 4.180 4.180 448,150 -0.05(-1.18%)
Dec 18, 2007 4.230 4.230 4.230 4.230 0 +0.00(+0.00%)
Dec 17, 2007 4.230 4.230 4.230 4.230 0 +0.00(+0.00%)
Dec 14, 2007 4.100 4.230 4.100 4.230 1,275 +0.12(+2.92%)
Dec 13, 2007 4.240 4.240 4.110 4.110 6,597 -0.13(-3.07%)
Dec 12, 2007 4.240 4.240 4.240 4.240 500 -0.01(-0.24%)
Dec 11, 2007 4.390 4.500 4.240 4.250 22,800 +0.15(+3.66%)
Dec 10, 2007 4.100 4.100 4.100 4.100 500 -0.08(-1.91%)
Dec 07, 2007 4.260 4.270 4.180 4.180 134,115 -0.08(-1.88%)
Dec 06, 2007 4.260 4.260 4.260 4.260 307 -0.09(-2.07%)
Dec 05, 2007 4.280 4.350 4.280 4.350 7,905 +0.15(+3.57%)
Dec 04, 2007 4.200 4.200 4.200 4.200 13,468 +0.00(+0.00%)
Dec 03, 2007 4.090 4.200 4.090 4.200 1,969 +0.00(+0.00%)
Nov 30, 2007 4.150 4.200 4.150 4.200 3,641 +0.10(+2.44%)
Nov 29, 2007 4.100 4.100 4.090 4.100 5,100 -0.09(-2.15%)
Nov 28, 2007 4.190 4.190 4.190 4.190 125 +0.10(+2.44%)
Nov 27, 2007 3.600 4.090 3.600 4.090 14,167 +0.31(+8.20%)
Nov 26, 2007 3.670 3.780 3.600 3.780 3,749 +0.27(+7.69%)
Nov 23, 2007 3.510 3.510 3.510 3.510 200 -0.32(-8.36%)
Nov 21, 2007 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Nov 20, 2007 3.830 3.830 3.830 3.830 305 -0.01(-0.26%)
Nov 19, 2007 3.720 3.840 3.720 3.840 1,405 +0.04(+1.05%)
Nov 16, 2007 3.800 3.800 3.800 3.800 500 -0.04(-1.04%)
Nov 15, 2007 3.800 3.840 3.800 3.840 3,425 +0.00(+0.00%)
Nov 14, 2007 3.840 3.840 3.840 3.840 1,000 +0.14(+3.78%)
Nov 13, 2007 3.680 3.700 3.550 3.700 352,300 +0.20(+5.71%)
Nov 12, 2007 3.610 3.610 3.500 3.500 161,740 -0.25(-6.67%)
Nov 09, 2007 3.760 3.760 3.750 3.750 50,125 -0.01(-0.27%)
Nov 08, 2007 4.100 4.190 3.760 3.760 9,845 -0.63(-14.35%)
Nov 07, 2007 4.390 4.390 4.390 4.390 100 -0.06(-1.35%)
Nov 06, 2007 4.250 4.450 4.250 4.450 34,857 +0.30(+7.23%)
Nov 05, 2007 4.150 4.150 4.150 4.150 1,000 -0.34(-7.57%)
Nov 02, 2007 4.490 4.490 4.490 4.490 215 +0.29(+6.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.