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, 2007 4.490 4.500 4.200 4.200 9,919 -0.06(-1.41%)
Oct 30, 2007 4.600 4.600 4.260 4.260 8,032 -0.28(-6.17%)
Oct 29, 2007 4.700 4.740 4.510 4.540 11,465 -0.06(-1.30%)
Oct 26, 2007 4.600 4.730 4.600 4.600 6,420 +0.00(+0.00%)
Oct 25, 2007 4.600 4.600 4.600 4.600 4,200 -0.09(-1.92%)
Oct 24, 2007 4.700 4.700 4.690 4.690 5,500 -0.05(-1.05%)
Oct 23, 2007 4.720 4.740 4.700 4.740 24,398 +0.04(+0.85%)
Oct 19, 2007 4.740 4.740 4.700 4.700 2,580 -0.04(-0.84%)
Oct 18, 2007 4.740 4.750 4.740 4.740 6,069 +0.00(+0.00%)
Oct 17, 2007 4.740 4.740 4.540 4.740 1,757 +0.23(+5.10%)
Oct 16, 2007 4.510 4.510 4.510 4.510 300 -0.23(-4.85%)
Oct 15, 2007 4.740 4.740 4.740 4.740 200 +0.14(+3.04%)
Oct 12, 2007 4.790 4.790 4.600 4.600 7,620 -0.34(-6.88%)
Oct 11, 2007 4.780 4.940 4.780 4.940 1,420 +0.15(+3.13%)
Oct 10, 2007 4.940 4.940 4.790 4.790 400 -0.12(-2.44%)
Oct 09, 2007 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
Oct 08, 2007 4.920 4.920 4.500 4.910 10,414 +0.00(+0.00%)
Oct 05, 2007 4.920 4.920 4.500 4.910 10,414 -0.08(-1.60%)
Oct 04, 2007 4.990 4.990 4.990 4.990 0 +0.00(+0.00%)
Oct 03, 2007 4.990 4.990 4.990 4.990 100 +0.00(+0.00%)
Oct 02, 2007 4.990 4.990 4.990 4.990 560 -0.01(-0.20%)
Oct 01, 2007 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Sep 28, 2007 4.750 5.000 4.700 5.000 34,224 +0.10(+2.04%)
Sep 27, 2007 4.600 4.900 4.600 4.900 4,905 +0.15(+3.16%)
Sep 26, 2007 4.750 4.800 4.750 4.750 13,900 +0.10(+2.15%)
Sep 25, 2007 4.750 4.750 4.650 4.650 9,901 -0.10(-2.11%)
Sep 24, 2007 4.850 4.850 4.750 4.750 2,200 +0.00(+0.00%)
Sep 21, 2007 4.650 4.750 4.600 4.750 5,750 +0.00(+0.00%)
Sep 20, 2007 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Sep 19, 2007 4.750 4.750 4.750 4.750 500 -0.10(-2.06%)
Sep 18, 2007 4.900 4.900 4.850 4.850 1,865 -0.14(-2.81%)
Sep 17, 2007 4.990 4.990 4.990 4.990 405 -0.01(-0.20%)
Sep 14, 2007 5.000 5.000 5.000 5.000 59,800 +0.00(+0.00%)
Sep 13, 2007 4.990 5.000 4.950 5.000 11,676 +0.00(+0.00%)
Sep 12, 2007 4.900 5.100 4.900 5.000 18,072 +0.00(+0.00%)
Sep 11, 2007 4.960 5.250 4.960 5.000 21,042 -0.05(-0.99%)
Sep 10, 2007 5.000 5.050 5.000 5.050 6,560 -0.05(-0.98%)
Sep 07, 2007 4.600 5.380 4.600 5.100 39,826 +0.48(+10.39%)
Sep 06, 2007 4.600 4.620 4.600 4.620 5,605 +0.01(+0.22%)
Sep 05, 2007 4.600 4.610 4.600 4.610 1,710 +0.01(+0.22%)
Sep 04, 2007 4.600 4.600 4.600 4.600 9,015 +0.00(+0.00%)
Aug 31, 2007 4.600 4.600 4.600 4.600 12,996 +0.00(+0.00%)
Aug 30, 2007 4.600 4.710 4.560 4.600 5,800 +0.14(+3.14%)
Aug 29, 2007 4.540 4.550 4.460 4.460 1,035 -0.06(-1.33%)
Aug 28, 2007 4.520 4.520 4.520 4.520 0 +0.00(+0.00%)
Aug 27, 2007 4.460 4.520 4.460 4.520 374 +0.07(+1.57%)
Aug 24, 2007 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Aug 23, 2007 4.450 4.450 4.450 4.450 300 +0.03(+0.68%)
Aug 22, 2007 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Aug 21, 2007 4.410 4.420 4.410 4.420 1,635 -0.22(-4.74%)
Aug 20, 2007 4.410 4.640 4.410 4.640 1,115 +0.23(+5.22%)
Aug 17, 2007 4.410 4.410 4.410 4.410 0 +0.00(+0.00%)
Aug 16, 2007 4.400 4.410 4.400 4.410 28,797 +0.14(+3.28%)
Aug 15, 2007 4.510 4.510 4.250 4.270 11,770 -0.40(-8.57%)
Aug 14, 2007 4.660 4.670 4.630 4.670 1,304 +0.01(+0.21%)
Aug 13, 2007 4.710 4.710 4.610 4.660 245,300 -0.05(-1.06%)
Aug 10, 2007 4.710 4.710 4.710 4.710 15,115 +0.10(+2.17%)
Aug 09, 2007 4.610 4.710 4.610 4.610 9,759 -0.10(-2.12%)
Aug 08, 2007 4.710 4.710 4.710 4.710 165 +0.16(+3.52%)
Aug 07, 2007 4.680 4.700 4.550 4.550 8,157 -0.08(-1.73%)
Aug 06, 2007 4.680 4.680 4.630 4.630 1,912 +0.00(+0.00%)
Aug 03, 2007 4.680 4.680 4.630 4.630 1,912 +0.00(+0.00%)
Aug 02, 2007 4.640 4.710 4.630 4.630 1,950 -0.01(-0.22%)
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.