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, 2018 9.670 9.800 9.450 9.650 57,806 +0.01(+0.10%)
Jan 30, 2018 9.800 9.800 9.500 9.640 38,759 -0.17(-1.73%)
Jan 29, 2018 9.860 9.920 9.780 9.810 39,059 -0.05(-0.51%)
Jan 26, 2018 9.810 9.960 9.780 9.860 47,172 +0.03(+0.31%)
Jan 25, 2018 9.870 10.04 9.800 9.830 62,640 -0.12(-1.21%)
Jan 24, 2018 10.21 10.21 9.890 9.950 32,527 -0.18(-1.78%)
Jan 23, 2018 10.42 10.46 10.13 10.13 17,528 -0.29(-2.78%)
Jan 22, 2018 10.32 10.48 10.32 10.42 22,917 +0.13(+1.26%)
Jan 19, 2018 10.20 10.43 10.19 10.29 39,371 +0.08(+0.78%)
Jan 18, 2018 10.18 10.25 10.12 10.21 10,098 +0.00(+0.00%)
Jan 17, 2018 10.20 10.31 10.01 10.21 64,901 +0.01(+0.10%)
Jan 16, 2018 9.950 10.27 9.950 10.20 55,569 +0.21(+2.10%)
Jan 15, 2018 10.02 10.11 9.980 9.990 19,118 -0.16(-1.58%)
Jan 12, 2018 9.760 10.17 9.760 10.15 58,453 +0.34(+3.47%)
Jan 11, 2018 9.770 9.830 9.750 9.810 38,809 -0.01(-0.10%)
Jan 10, 2018 9.800 9.950 9.760 9.820 30,888 -0.08(-0.81%)
Jan 09, 2018 10.10 10.10 9.820 9.900 39,882 -0.10(-1.00%)
Jan 08, 2018 9.800 10.00 9.620 10.00 69,681 +0.23(+2.35%)
Jan 05, 2018 9.810 9.910 9.770 9.770 40,829 -0.02(-0.20%)
Jan 04, 2018 9.770 9.920 9.770 9.790 15,253 +0.02(+0.20%)
Jan 03, 2018 9.900 9.930 9.770 9.770 22,111 -0.11(-1.11%)
Jan 02, 2018 10.13 10.13 9.850 9.880 44,113 -0.26(-2.56%)
Dec 29, 2017 10.14 10.14 10.14 0 +0.15(+1.50%)
Dec 28, 2017 9.910 10.15 9.910 9.990 16,339 +0.04(+0.40%)
Dec 27, 2017 9.750 10.43 9.740 9.950 79,322 +0.25(+2.58%)
Dec 22, 2017 9.850 9.850 9.700 9.700 40,553 -0.12(-1.22%)
Dec 21, 2017 9.880 9.890 9.690 9.820 46,398 -0.02(-0.20%)
Dec 20, 2017 9.700 9.870 9.640 9.840 42,785 +0.13(+1.34%)
Dec 19, 2017 9.680 9.720 9.600 9.710 31,895 +0.06(+0.62%)
Dec 18, 2017 9.770 9.770 9.600 9.650 40,706 -0.01(-0.10%)
Dec 15, 2017 9.520 9.745 9.520 9.660 39,099 +0.23(+2.44%)
Dec 14, 2017 9.750 9.750 9.350 9.430 86,222 -0.31(-3.18%)
Dec 13, 2017 9.600 9.790 9.550 9.740 74,117 +0.12(+1.25%)
Dec 12, 2017 9.580 9.680 9.470 9.620 48,340 -0.15(-1.54%)
Dec 11, 2017 9.890 9.980 9.640 9.770 58,890 -0.08(-0.81%)
Dec 08, 2017 9.630 9.890 9.620 9.850 49,932 +0.24(+2.50%)
Dec 07, 2017 9.260 9.640 9.260 9.610 61,483 +0.31(+3.33%)
Dec 06, 2017 9.210 9.310 9.210 9.300 53,239 +0.07(+0.76%)
Dec 05, 2017 9.220 9.340 9.220 9.230 70,665 -0.02(-0.22%)
Dec 04, 2017 9.280 9.460 9.200 9.250 110,574 -0.05(-0.54%)
Dec 01, 2017 9.440 9.450 9.250 9.300 75,617 -0.26(-2.72%)
Nov 30, 2017 9.370 9.730 8.800 9.560 875,616 -0.68(-6.64%)
Nov 29, 2017 10.10 10.25 10.05 10.24 30,615 +0.14(+1.39%)
Nov 28, 2017 10.14 10.16 10.06 10.10 23,086 -0.03(-0.30%)
Nov 27, 2017 10.08 10.20 10.06 10.13 27,056 +0.00(+0.00%)
Nov 24, 2017 10.18 10.18 10.05 10.13 22,574 +0.00(+0.00%)
Nov 23, 2017 10.20 10.20 10.05 10.13 21,997 -0.12(-1.17%)
Nov 22, 2017 10.33 10.33 10.21 10.25 26,317 -0.08(-0.77%)
Nov 21, 2017 10.30 10.38 10.28 10.33 24,328 +0.01(+0.10%)
Nov 20, 2017 10.36 10.36 10.23 10.32 12,290 +0.00(+0.00%)
Nov 17, 2017 10.32 10.39 10.23 10.32 19,477 +0.00(+0.00%)
Nov 16, 2017 10.22 10.40 10.22 10.32 26,468 +0.08(+0.78%)
Nov 15, 2017 10.17 10.35 10.10 10.24 22,195 +0.02(+0.20%)
Nov 14, 2017 10.17 10.36 10.06 10.22 29,736 +0.07(+0.69%)
Nov 13, 2017 9.770 10.19 9.760 10.15 46,211 +0.22(+2.22%)
Nov 10, 2017 9.920 10.00 9.920 9.930 31,133 +0.05(+0.51%)
Nov 09, 2017 10.07 10.15 9.870 9.880 36,046 -0.28(-2.76%)
Nov 08, 2017 10.49 10.49 10.16 10.16 48,877 -0.33(-3.15%)
Nov 07, 2017 10.48 10.49 10.45 10.49 42,367 +0.10(+0.96%)
Nov 06, 2017 10.48 10.48 10.39 10.39 33,504 -0.07(-0.67%)
Nov 03, 2017 10.46 10.47 10.38 10.46 16,540 +0.00(+0.00%)
Nov 02, 2017 10.49 10.49 10.30 10.46 33,345 -0.02(-0.19%)
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.