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, 2014 8.410 8.440 8.310 8.360 7,600 -0.04(-0.48%)
Jan 30, 2014 8.620 8.620 8.300 8.400 24,913 -0.10(-1.18%)
Jan 29, 2014 8.540 8.550 8.470 8.500 4,140 +0.00(+0.00%)
Jan 28, 2014 8.450 8.620 8.450 8.500 29,675 +0.10(+1.19%)
Jan 27, 2014 8.250 8.510 8.250 8.400 33,149 +0.15(+1.82%)
Jan 24, 2014 8.350 8.420 8.250 8.250 26,595 -0.17(-2.02%)
Jan 23, 2014 8.420 8.450 8.380 8.420 22,174 +0.02(+0.24%)
Jan 22, 2014 8.430 8.430 8.390 8.400 4,075 +0.02(+0.24%)
Jan 21, 2014 8.400 8.420 8.350 8.380 40,065 +0.00(+0.00%)
Jan 20, 2014 8.360 8.400 8.360 8.380 12,980 +0.00(+0.00%)
Jan 17, 2014 8.400 8.410 8.370 8.380 11,872 -0.02(-0.24%)
Jan 16, 2014 8.450 8.450 8.360 8.400 14,722 -0.05(-0.59%)
Jan 15, 2014 8.450 8.450 8.410 8.450 6,273 +0.00(+0.00%)
Jan 14, 2014 8.440 8.470 8.400 8.450 7,209 +0.05(+0.60%)
Jan 13, 2014 8.440 8.500 8.400 8.400 16,108 +0.02(+0.24%)
Jan 10, 2014 8.410 8.450 8.350 8.380 4,105 +0.03(+0.36%)
Jan 09, 2014 8.500 8.500 8.350 8.350 12,831 -0.15(-1.76%)
Jan 08, 2014 8.280 8.500 8.280 8.500 14,810 +0.22(+2.66%)
Jan 07, 2014 8.300 8.330 8.250 8.280 53,800 +0.03(+0.36%)
Jan 06, 2014 8.430 8.430 8.250 8.250 13,705 -0.15(-1.79%)
Jan 03, 2014 8.440 8.480 8.400 8.400 5,298 +0.00(+0.00%)
Jan 02, 2014 8.350 8.400 8.320 8.400 11,038 +0.00(+0.00%)
Dec 31, 2013 8.400 8.400 8.400 0 +0.00(+0.00%)
Dec 30, 2013 8.500 8.500 8.400 8.400 17,457 -0.10(-1.18%)
Dec 27, 2013 8.500 8.530 8.460 8.500 3,366 +0.00(+0.00%)
Dec 24, 2013 8.500 8.500 8.500 0 +0.03(+0.35%)
Dec 23, 2013 8.270 8.500 8.250 8.470 15,322 +0.22(+2.67%)
Dec 20, 2013 8.100 8.970 8.100 8.250 56,908 +0.40(+5.10%)
Dec 19, 2013 7.650 7.900 7.650 7.850 8,480 +0.20(+2.61%)
Dec 18, 2013 7.540 7.660 7.540 7.650 18,950 +0.15(+2.00%)
Dec 17, 2013 7.580 7.620 7.500 7.500 16,158 -0.05(-0.66%)
Dec 16, 2013 7.500 7.600 7.500 7.550 13,756 +0.05(+0.67%)
Dec 13, 2013 7.600 7.610 7.500 7.500 5,657 -0.10(-1.32%)
Dec 12, 2013 7.660 7.660 7.600 7.600 55,040 -0.01(-0.13%)
Dec 11, 2013 7.470 7.800 7.470 7.610 15,855 +0.10(+1.33%)
Dec 10, 2013 7.410 7.570 7.380 7.510 12,507 +0.01(+0.13%)
Dec 09, 2013 7.350 7.500 7.300 7.500 271,633 +0.15(+2.04%)
Dec 06, 2013 7.150 7.350 7.150 7.350 12,980 +0.20(+2.80%)
Dec 05, 2013 7.150 7.150 7.100 7.150 6,700 +0.00(+0.00%)
Dec 04, 2013 7.000 7.160 6.990 7.150 12,280 +0.15(+2.14%)
Dec 03, 2013 7.130 7.130 6.990 7.000 10,470 -0.15(-2.10%)
Dec 02, 2013 7.210 7.250 7.130 7.150 16,492 +0.00(+0.00%)
Nov 29, 2013 7.150 7.160 7.110 7.150 7,250 +0.00(+0.00%)
Nov 28, 2013 7.200 7.240 7.050 7.150 21,725 -0.05(-0.69%)
Nov 27, 2013 7.230 7.230 7.200 7.200 21,604 -0.10(-1.37%)
Nov 26, 2013 7.320 7.400 7.300 7.300 11,734 -0.07(-0.95%)
Nov 25, 2013 7.400 7.430 7.370 7.370 4,415 -0.08(-1.07%)
Nov 22, 2013 7.520 7.520 7.350 7.450 15,130 -0.06(-0.80%)
Nov 21, 2013 7.400 7.550 7.400 7.510 30,112 +0.15(+2.04%)
Nov 20, 2013 7.350 7.400 7.310 7.360 19,526 +0.05(+0.68%)
Nov 19, 2013 7.240 7.350 7.230 7.310 26,635 +0.10(+1.39%)
Nov 18, 2013 7.150 7.230 7.150 7.210 27,957 +0.06(+0.84%)
Nov 15, 2013 7.050 7.170 7.050 7.150 85,047 +0.10(+1.42%)
Nov 14, 2013 7.140 7.160 7.040 7.050 37,230 -0.09(-1.26%)
Nov 13, 2013 7.060 7.140 7.000 7.140 11,798 +0.04(+0.56%)
Nov 12, 2013 7.120 7.120 7.000 7.100 19,205 +0.01(+0.14%)
Nov 11, 2013 7.000 7.140 7.000 7.090 17,491 +0.04(+0.57%)
Nov 08, 2013 7.180 7.180 7.000 7.050 11,284 -0.14(-1.95%)
Nov 07, 2013 7.250 7.250 7.150 7.190 11,441 -0.04(-0.55%)
Nov 06, 2013 7.230 7.250 7.230 7.230 13,758 +0.00(+0.00%)
Nov 05, 2013 7.250 7.250 7.210 7.230 18,000 -0.05(-0.69%)
Nov 04, 2013 7.270 7.290 7.260 7.280 12,640 -0.02(-0.27%)
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.