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 30, 2009 1.750 1.750 1.750 1.750 4,689 +0.00(+0.00%)
Oct 29, 2009 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 28, 2009 1.750 1.750 1.750 1.750 35,008 +0.00(+0.00%)
Oct 27, 2009 1.790 1.790 1.750 1.750 2,602 -0.04(-2.23%)
Oct 26, 2009 1.760 1.790 1.750 1.790 155,300 +0.04(+2.29%)
Oct 23, 2009 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 22, 2009 1.750 1.750 1.750 1.750 6,599 +0.00(+0.00%)
Oct 21, 2009 1.750 1.750 1.750 1.750 16,400 +0.00(+0.00%)
Oct 20, 2009 1.780 1.780 1.750 1.750 11,763 -0.08(-4.37%)
Oct 19, 2009 1.830 1.830 1.820 1.830 4,400 +0.08(+4.57%)
Oct 16, 2009 1.770 1.770 1.750 1.750 4,031 -0.02(-1.13%)
Oct 15, 2009 1.890 1.890 1.750 1.770 152,120 +0.02(+1.14%)
Oct 14, 2009 1.760 1.760 1.750 1.750 22,000 -0.03(-1.69%)
Oct 13, 2009 1.830 1.840 1.770 1.780 5,853 -0.12(-6.32%)
Oct 09, 2009 1.850 1.900 1.900 1.900 20,000 +0.00(+0.00%)
Oct 08, 2009 1.850 1.900 1.850 1.900 20,000 +0.25(+15.15%)
Oct 07, 2009 1.650 1.650 1.650 1.650 158 +0.00(+0.00%)
Oct 06, 2009 1.650 1.650 1.650 1.650 15,445 -0.01(-0.60%)
Oct 05, 2009 1.660 1.660 1.660 1.660 866 +0.00(+0.00%)
Oct 02, 2009 1.700 1.700 1.660 1.660 3,500 -0.02(-1.19%)
Oct 01, 2009 1.680 1.680 1.680 1.680 212 +0.00(+0.00%)
Sep 30, 2009 1.680 1.680 1.680 1.680 212 +0.00(+0.00%)
Sep 29, 2009 1.680 1.680 1.680 1.680 212 +0.02(+1.20%)
Sep 28, 2009 1.660 1.660 1.660 1.660 100 +0.00(+0.00%)
Sep 25, 2009 1.840 1.840 1.660 1.660 2,479 +0.01(+0.61%)
Sep 24, 2009 1.800 1.800 1.650 1.650 47,491 -0.15(-8.33%)
Sep 23, 2009 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 22, 2009 1.800 1.800 1.800 1.800 455 +0.00(+0.00%)
Sep 21, 2009 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 18, 2009 1.800 1.800 1.750 1.800 9,989 -0.05(-2.70%)
Sep 17, 2009 1.850 1.850 1.850 0 +0.00(+0.00%)
Sep 16, 2009 1.850 1.850 1.850 1.850 6,000 +0.05(+2.78%)
Sep 15, 2009 1.850 1.850 1.800 1.800 9,700 -0.05(-2.70%)
Sep 14, 2009 1.850 1.850 1.850 1.850 10,000 -0.16(-7.96%)
Sep 11, 2009 2.010 2.010 2.010 2.010 2,600 +0.15(+8.06%)
Sep 10, 2009 1.860 1.860 1.860 1.860 1,000 +0.01(+0.54%)
Sep 09, 2009 1.800 1.850 1.800 1.850 4,112 +0.10(+5.71%)
Sep 08, 2009 1.750 1.750 1.750 0 +0.00(+0.00%)
Sep 04, 2009 1.750 1.750 1.750 0 +0.00(+0.00%)
Sep 03, 2009 1.750 1.750 1.750 1.750 853 +0.00(+0.00%)
Sep 02, 2009 1.800 1.800 1.750 1.750 4,756 -0.30(-14.63%)
Sep 01, 2009 2.050 2.050 2.050 2.050 2,000 +0.25(+13.89%)
Aug 31, 2009 2.000 2.000 1.800 1.800 2,500 -0.18(-9.09%)
Aug 28, 2009 1.870 1.980 1.870 1.980 5,000 +0.23(+13.14%)
Aug 27, 2009 1.750 1.750 1.750 1.750 500 -0.05(-2.78%)
Aug 26, 2009 1.880 1.980 1.800 1.800 26,417 +0.05(+2.86%)
Aug 25, 2009 1.750 1.750 1.750 1.750 1,278 +0.00(+0.00%)
Aug 24, 2009 1.750 1.750 1.750 1.750 131 -0.15(-7.89%)
Aug 21, 2009 1.900 1.900 1.900 1.900 84 +0.00(+0.00%)
Aug 20, 2009 1.900 1.900 1.900 0 +0.00(+0.00%)
Aug 19, 2009 1.900 1.900 1.900 1.900 84 +0.00(+0.00%)
Aug 18, 2009 1.900 1.900 1.900 1.900 2,300 -0.15(-7.32%)
Aug 17, 2009 1.900 2.050 1.900 2.050 1,135 +0.15(+7.89%)
Aug 14, 2009 1.900 1.900 1.900 1.900 1,000 -0.15(-7.32%)
Aug 13, 2009 2.050 2.050 2.050 2.050 3,000 +0.11(+5.67%)
Aug 12, 2009 1.910 1.940 1.910 1.940 9,800 +0.11(+6.01%)
Aug 11, 2009 1.830 1.830 1.830 1.830 697 -0.05(-2.66%)
Aug 10, 2009 2.100 2.100 1.750 1.880 81,400 -0.32(-14.55%)
Aug 07, 2009 2.200 2.200 2.200 2.200 700 +0.41(+22.91%)
Aug 06, 2009 1.880 1.920 1.790 1.790 20,400 +0.00(+0.00%)
Aug 05, 2009 1.780 1.920 1.780 1.790 20,000 +0.02(+1.13%)
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.