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, 2023 7.550 7.720 7.400 7.630 18,207 +0.08(+1.06%)
Jan 30, 2023 7.620 7.620 7.450 7.550 24,787 -0.05(-0.66%)
Jan 27, 2023 7.250 7.630 7.250 7.600 30,407 +0.35(+4.83%)
Jan 26, 2023 7.080 7.470 7.080 7.250 37,728 +0.19(+2.69%)
Jan 25, 2023 7.180 7.180 7.050 7.060 33,915 -0.08(-1.12%)
Jan 24, 2023 7.210 7.210 7.140 7.140 29,577 -0.01(-0.14%)
Jan 23, 2023 7.270 7.270 7.000 7.150 212,898 +0.06(+0.85%)
Jan 20, 2023 7.670 7.720 7.070 7.090 223,146 -0.66(-8.52%)
Jan 19, 2023 8.170 8.170 7.750 7.750 33,778 -0.43(-5.26%)
Jan 18, 2023 8.200 8.260 8.170 8.180 15,288 -0.03(-0.37%)
Jan 17, 2023 8.280 8.280 8.200 8.210 13,415 +0.02(+0.24%)
Jan 16, 2023 8.470 8.470 8.180 8.190 16,541 +0.02(+0.24%)
Jan 13, 2023 8.210 8.260 8.150 8.170 39,100 +0.02(+0.25%)
Jan 12, 2023 8.080 8.150 8.080 8.150 776 +0.18(+2.26%)
Jan 11, 2023 8.260 8.310 7.950 7.970 62,837 -0.23(-2.80%)
Jan 10, 2023 8.210 8.250 8.150 8.200 8,784 +0.12(+1.49%)
Jan 09, 2023 7.990 8.220 7.940 8.080 27,513 +0.29(+3.72%)
Jan 06, 2023 7.770 7.990 7.770 7.790 13,267 +0.01(+0.13%)
Jan 05, 2023 7.880 7.880 7.770 7.780 8,172 -0.11(-1.39%)
Jan 04, 2023 7.750 7.890 7.750 7.890 2,566 +0.16(+2.07%)
Jan 03, 2023 7.700 7.770 7.640 7.730 8,377 +0.03(+0.39%)
Dec 30, 2022 7.700 0 +0.30(+4.05%)
Dec 29, 2022 7.310 7.420 7.250 7.400 5,753 +0.20(+2.78%)
Dec 28, 2022 7.230 7.470 7.150 7.200 28,464 -0.15(-2.04%)
Dec 23, 2022 7.350 0 +0.09(+1.24%)
Dec 22, 2022 7.400 7.400 7.150 7.260 16,907 -0.14(-1.89%)
Dec 21, 2022 7.290 7.450 7.290 7.400 5,101 +0.20(+2.78%)
Dec 20, 2022 7.350 7.390 7.200 7.200 9,422 -0.18(-2.44%)
Dec 19, 2022 7.520 7.520 7.380 7.380 13,642 -0.16(-2.12%)
Dec 16, 2022 7.550 7.650 7.500 7.540 29,321 -0.03(-0.40%)
Dec 15, 2022 7.500 7.600 7.440 7.570 15,949 -0.10(-1.30%)
Dec 14, 2022 7.670 7.770 7.630 7.670 17,741 -0.12(-1.54%)
Dec 13, 2022 7.800 7.800 7.650 7.790 4,600 +0.20(+2.64%)
Dec 12, 2022 7.880 7.900 7.590 7.590 22,544 -0.16(-2.06%)
Dec 09, 2022 7.940 7.950 7.740 7.750 13,204 -0.04(-0.51%)
Dec 08, 2022 7.520 7.970 7.520 7.790 25,122 +0.25(+3.32%)
Dec 07, 2022 7.730 7.730 7.520 7.540 26,969 -0.12(-1.57%)
Dec 06, 2022 7.760 7.790 7.520 7.660 17,984 -0.05(-0.65%)
Dec 05, 2022 8.120 8.130 7.700 7.710 14,518 -0.41(-5.05%)
Dec 02, 2022 8.160 8.200 8.070 8.120 19,188 -0.10(-1.22%)
Dec 01, 2022 8.140 8.390 8.140 8.220 8,817 +0.00(+0.00%)
Nov 30, 2022 7.790 8.240 7.780 8.220 31,159 +0.50(+6.48%)
Nov 29, 2022 7.710 7.940 7.710 7.720 12,059 -0.03(-0.39%)
Nov 28, 2022 7.510 7.780 7.510 7.750 4,287 +0.01(+0.13%)
Nov 25, 2022 7.790 7.830 7.710 7.740 8,259 +0.01(+0.13%)
Nov 24, 2022 7.870 7.870 7.650 7.730 11,807 +0.14(+1.84%)
Nov 23, 2022 7.550 7.600 7.540 7.590 8,482 +0.05(+0.66%)
Nov 22, 2022 7.440 7.540 7.430 7.540 5,792 +0.19(+2.59%)
Nov 21, 2022 7.640 7.640 7.350 7.350 8,041 -0.34(-4.42%)
Nov 18, 2022 7.650 7.800 7.560 7.690 15,086 +0.14(+1.85%)
Nov 17, 2022 7.490 7.580 7.420 7.550 12,288 +0.10(+1.34%)
Nov 16, 2022 7.460 7.540 7.450 7.450 10,565 +0.00(+0.00%)
Nov 15, 2022 7.390 7.510 7.390 7.450 14,464 +0.05(+0.68%)
Nov 14, 2022 7.270 7.530 7.270 7.400 17,645 +0.19(+2.64%)
Nov 11, 2022 7.140 7.440 7.140 7.210 37,744 +0.01(+0.14%)
Nov 10, 2022 6.990 7.320 6.970 7.200 20,023 +0.20(+2.86%)
Nov 09, 2022 7.000 7.060 6.900 7.000 29,140 -0.05(-0.71%)
Nov 08, 2022 7.000 7.060 6.900 7.050 3,788 +0.10(+1.44%)
Nov 07, 2022 6.930 7.040 6.900 6.950 34,892 +0.00(+0.00%)
Nov 04, 2022 6.930 6.960 6.870 6.950 11,766 +0.00(+0.00%)
Nov 03, 2022 6.910 6.950 6.910 6.950 7,305 +0.00(+0.00%)
Nov 02, 2022 6.950 7.000 6.900 6.950 28,958 +0.03(+0.43%)
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.