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 (%)
Oct 31, 2006 4.000 4.000 4.000 4.000 1,000 -0.15(-3.61%)
Oct 30, 2006 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Oct 27, 2006 4.000 4.150 4.000 4.150 14,084 +0.15(+3.75%)
Oct 26, 2006 4.100 4.100 4.000 4.000 11,334 -0.10(-2.44%)
Oct 25, 2006 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Oct 24, 2006 4.100 4.100 4.100 4.100 2,971 -0.20(-4.65%)
Oct 23, 2006 4.100 4.300 4.100 4.300 12,802 +0.25(+6.17%)
Oct 20, 2006 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Oct 19, 2006 4.050 4.050 4.050 4.050 1,981 -0.25(-5.81%)
Oct 18, 2006 4.300 4.300 4.300 4.300 9,837 -0.15(-3.37%)
Oct 17, 2006 4.300 4.450 4.300 4.450 25,272 +0.10(+2.30%)
Oct 16, 2006 4.350 4.350 4.350 4.350 2,232 +0.05(+1.16%)
Oct 13, 2006 4.490 4.490 4.300 4.300 4,290 +0.05(+1.18%)
Oct 12, 2006 4.250 4.250 4.250 4.250 2,256 +0.00(+0.00%)
Oct 11, 2006 4.250 4.250 4.250 4.250 119 +0.15(+3.66%)
Oct 10, 2006 4.350 4.350 4.100 4.100 5,305 +0.00(+0.00%)
Oct 09, 2006 4.250 4.250 4.100 4.100 5,500 +0.00(+0.00%)
Oct 06, 2006 4.250 4.250 4.100 4.100 5,500 -0.15(-3.53%)
Oct 05, 2006 4.300 4.300 4.250 4.250 4,500 +0.00(+0.00%)
Oct 04, 2006 4.250 4.250 4.250 4.250 163 -0.25(-5.56%)
Oct 03, 2006 4.250 4.500 4.000 4.500 19,353 +0.25(+5.88%)
Oct 02, 2006 4.250 4.270 4.250 4.250 16,100 +0.25(+6.25%)
Sep 29, 2006 4.250 4.250 4.000 4.000 4,482 -0.25(-5.88%)
Sep 28, 2006 4.250 4.250 4.250 4.250 772 -0.05(-1.16%)
Sep 27, 2006 4.270 4.300 4.260 4.300 3,700 +0.00(+0.00%)
Sep 26, 2006 4.270 4.300 4.270 4.300 2,235 +0.03(+0.70%)
Sep 25, 2006 4.400 4.400 4.100 4.270 3,200 -0.11(-2.51%)
Sep 22, 2006 4.100 4.380 4.100 4.380 12,000 +0.50(+12.89%)
Sep 21, 2006 4.100 4.100 3.880 3.880 1,097 -0.22(-5.37%)
Sep 20, 2006 4.000 4.100 4.000 4.100 1,884 +0.05(+1.23%)
Sep 19, 2006 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Sep 18, 2006 4.000 4.050 4.000 4.050 7,815 +0.00(+0.00%)
Sep 15, 2006 4.050 4.050 4.050 4.050 1,217 +0.00(+0.00%)
Sep 14, 2006 4.050 4.050 4.050 4.050 492 +0.00(+0.00%)
Sep 13, 2006 4.050 4.050 4.050 4.050 895 +0.00(+0.00%)
Sep 12, 2006 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Sep 11, 2006 4.050 4.050 4.050 4.050 1,200 +0.05(+1.25%)
Sep 08, 2006 4.000 4.100 4.000 4.000 16,512 +0.00(+0.00%)
Sep 07, 2006 4.000 4.000 4.000 4.000 5,597 +0.00(+0.00%)
Sep 06, 2006 3.950 4.000 3.950 4.000 12,900 +0.05(+1.27%)
Sep 05, 2006 3.950 3.950 3.950 3.950 129 +0.10(+2.60%)
Sep 01, 2006 3.850 4.000 3.850 3.850 8,714 +0.00(+0.00%)
Aug 31, 2006 3.850 3.850 3.850 3.850 53,925 +0.00(+0.00%)
Aug 30, 2006 3.850 3.850 3.850 3.850 1,900 +0.00(+0.00%)
Aug 29, 2006 3.850 3.850 3.850 3.850 62,100 +0.00(+0.00%)
Aug 28, 2006 3.850 3.850 3.850 3.850 397 -0.02(-0.52%)
Aug 25, 2006 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Aug 24, 2006 3.900 3.900 3.870 3.870 4,596 -0.03(-0.77%)
Aug 23, 2006 3.900 3.900 3.900 3.900 1,949 +0.01(+0.26%)
Aug 22, 2006 3.890 3.890 3.890 3.890 8,500 +0.02(+0.52%)
Aug 21, 2006 3.870 3.870 3.870 3.870 750 +0.02(+0.52%)
Aug 18, 2006 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Aug 17, 2006 3.850 3.850 3.850 3.850 30,041 +0.05(+1.32%)
Aug 16, 2006 3.800 3.800 3.800 3.800 13,240 +0.10(+2.70%)
Aug 15, 2006 3.700 3.700 3.700 3.700 617 +0.00(+0.00%)
Aug 14, 2006 3.700 3.700 3.700 3.700 232,492 -0.02(-0.54%)
Aug 11, 2006 3.720 3.720 3.720 3.720 1,420 +0.00(+0.00%)
Aug 10, 2006 3.720 3.720 3.720 3.720 1,000 +0.00(+0.00%)
Aug 09, 2006 3.650 3.720 3.650 3.720 1,306 +0.12(+3.33%)
Aug 08, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Aug 07, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Aug 04, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Aug 03, 2006 3.600 3.600 3.600 3.600 932 +0.00(+0.00%)
Aug 02, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
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.