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, 2013 7.350 7.400 7.250 7.300 10,864 -0.05(-0.68%)
Oct 30, 2013 7.400 7.450 7.320 7.350 11,994 +0.00(+0.00%)
Oct 29, 2013 7.340 7.350 7.220 7.350 15,677 +0.01(+0.14%)
Oct 28, 2013 7.160 7.400 7.160 7.340 35,021 +0.16(+2.23%)
Oct 25, 2013 7.130 7.200 7.080 7.180 22,611 +0.05(+0.70%)
Oct 24, 2013 6.830 7.130 6.830 7.130 34,907 +0.32(+4.70%)
Oct 23, 2013 6.660 6.820 6.650 6.810 21,505 +0.15(+2.25%)
Oct 22, 2013 6.960 6.960 6.630 6.660 34,518 -0.35(-4.99%)
Oct 21, 2013 7.050 7.100 6.980 7.010 11,336 -0.04(-0.57%)
Oct 18, 2013 6.750 7.050 6.740 7.050 36,018 +0.30(+4.44%)
Oct 17, 2013 6.740 6.770 6.700 6.750 21,227 +0.05(+0.75%)
Oct 16, 2013 6.680 6.730 6.650 6.700 11,575 +0.01(+0.15%)
Oct 15, 2013 6.750 6.760 6.690 6.690 19,594 -0.01(-0.15%)
Oct 11, 2013 6.700 6.700 6.700 0 -0.05(-0.74%)
Oct 10, 2013 6.520 6.900 6.450 6.750 33,785 +0.20(+3.05%)
Oct 09, 2013 6.490 6.550 6.480 6.550 7,174 +0.09(+1.39%)
Oct 08, 2013 6.500 6.520 6.450 6.460 14,053 -0.01(-0.15%)
Oct 07, 2013 6.500 6.500 6.470 6.470 19,840 +0.03(+0.47%)
Oct 04, 2013 6.490 6.500 6.440 6.440 21,810 -0.01(-0.16%)
Oct 03, 2013 6.470 6.500 6.350 6.450 94,683 -0.02(-0.31%)
Oct 02, 2013 6.470 6.500 6.470 6.470 13,056 +0.00(+0.00%)
Oct 01, 2013 6.470 6.500 6.470 6.470 4,734 +0.00(+0.00%)
Sep 30, 2013 6.460 6.480 6.430 6.470 5,863 +0.01(+0.15%)
Sep 27, 2013 6.450 6.460 6.450 6.460 2,887 +0.01(+0.16%)
Sep 26, 2013 6.500 6.500 6.400 6.450 13,630 -0.05(-0.77%)
Sep 25, 2013 6.350 6.500 6.350 6.500 10,700 +0.15(+2.36%)
Sep 24, 2013 6.380 6.400 6.300 6.350 5,577 -0.05(-0.78%)
Sep 23, 2013 6.380 6.400 6.330 6.400 12,013 +0.00(+0.00%)
Sep 20, 2013 6.400 6.400 6.350 6.400 7,235 +0.00(+0.00%)
Sep 19, 2013 6.450 6.450 6.370 6.400 15,849 +0.00(+0.00%)
Sep 18, 2013 6.400 6.470 6.360 6.400 28,640 -0.02(-0.31%)
Sep 17, 2013 6.490 6.500 6.420 6.420 8,637 -0.08(-1.23%)
Sep 16, 2013 6.520 6.570 6.500 6.500 14,969 +0.00(+0.00%)
Sep 13, 2013 6.600 6.620 6.500 6.500 14,130 -0.10(-1.52%)
Sep 12, 2013 6.500 6.600 6.500 6.600 23,495 +0.08(+1.23%)
Sep 11, 2013 6.560 6.580 6.500 6.520 16,053 +0.02(+0.31%)
Sep 10, 2013 6.600 6.600 6.500 6.500 61,545 -0.10(-1.52%)
Sep 09, 2013 6.610 6.650 6.550 6.600 16,268 -0.05(-0.75%)
Sep 06, 2013 6.640 6.650 6.640 6.650 6,162 +0.01(+0.15%)
Sep 05, 2013 6.620 6.650 6.600 6.640 14,328 +0.02(+0.30%)
Sep 04, 2013 6.570 6.620 6.510 6.620 10,944 +0.05(+0.76%)
Sep 03, 2013 6.650 6.650 6.570 6.570 12,700 -0.04(-0.61%)
Aug 30, 2013 6.610 6.610 6.610 0 -0.03(-0.45%)
Aug 29, 2013 6.600 6.650 6.600 6.640 7,970 +0.04(+0.61%)
Aug 28, 2013 6.600 6.600 6.600 6.600 2,030 +0.00(+0.00%)
Aug 27, 2013 6.600 6.620 6.580 6.600 15,826 +0.00(+0.00%)
Aug 26, 2013 6.630 6.630 6.590 6.600 21,282 -0.03(-0.45%)
Aug 23, 2013 6.620 6.630 6.590 6.630 2,946 +0.01(+0.15%)
Aug 22, 2013 6.650 6.690 6.620 6.620 12,385 -0.01(-0.15%)
Aug 21, 2013 6.700 6.700 6.630 6.630 10,030 -0.07(-1.04%)
Aug 20, 2013 6.800 6.800 6.600 6.700 15,805 -0.12(-1.76%)
Aug 19, 2013 6.900 6.900 6.820 6.820 10,125 -0.07(-1.02%)
Aug 16, 2013 6.850 6.900 6.830 6.890 6,457 +0.06(+0.88%)
Aug 15, 2013 6.600 6.850 6.600 6.830 9,168 +0.23(+3.48%)
Aug 14, 2013 6.700 6.730 6.600 6.600 8,025 -0.06(-0.90%)
Aug 13, 2013 6.710 6.740 6.600 6.660 10,480 -0.06(-0.89%)
Aug 12, 2013 6.710 6.800 6.710 6.720 23,970 -0.07(-1.03%)
Aug 09, 2013 6.880 7.000 6.780 6.790 27,288 -0.10(-1.45%)
Aug 08, 2013 6.750 7.180 6.750 6.890 29,388 +0.19(+2.84%)
Aug 07, 2013 6.500 6.750 6.500 6.700 39,760 +0.19(+2.92%)
Aug 06, 2013 6.390 6.510 6.350 6.510 34,597 +0.14(+2.20%)
Aug 02, 2013 6.370 6.370 6.370 0 +0.07(+1.11%)
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.