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, 2020 7.000 7.220 6.990 7.100 8,385 -0.02(-0.28%)
Oct 29, 2020 7.090 7.220 6.990 7.120 32,960 -0.01(-0.14%)
Oct 28, 2020 7.340 7.440 7.110 7.130 16,686 -0.34(-4.55%)
Oct 27, 2020 7.590 7.700 7.470 7.470 4,399 -0.16(-2.10%)
Oct 26, 2020 7.860 7.860 7.530 7.630 25,655 -0.19(-2.43%)
Oct 23, 2020 7.730 7.850 7.720 7.820 9,725 +0.02(+0.26%)
Oct 22, 2020 7.830 7.830 7.720 7.800 5,982 -0.03(-0.38%)
Oct 21, 2020 7.690 7.850 7.690 7.830 10,220 +0.05(+0.64%)
Oct 20, 2020 7.580 7.840 7.580 7.780 40,235 +0.15(+1.97%)
Oct 19, 2020 7.360 7.840 7.360 7.630 29,420 +0.23(+3.11%)
Oct 16, 2020 7.370 7.420 7.320 7.400 24,779 -0.08(-1.07%)
Oct 15, 2020 7.400 7.510 7.330 7.480 10,350 -0.03(-0.40%)
Oct 14, 2020 7.620 7.660 7.480 7.510 14,084 -0.09(-1.18%)
Oct 13, 2020 7.350 7.620 7.260 7.600 24,393 +0.35(+4.83%)
Oct 09, 2020 7.250 7.250 7.250 0 +0.00(+0.00%)
Oct 08, 2020 7.200 7.340 7.140 7.250 168,495 +0.07(+0.97%)
Oct 07, 2020 6.900 7.280 6.900 7.180 151,998 +0.27(+3.91%)
Oct 06, 2020 6.620 6.930 6.620 6.910 142,329 +0.20(+2.98%)
Oct 05, 2020 6.600 6.740 6.560 6.710 10,614 +0.11(+1.67%)
Oct 02, 2020 6.560 6.670 6.500 6.600 9,368 +0.00(+0.00%)
Oct 01, 2020 6.660 6.680 6.480 6.600 46,948 +0.02(+0.30%)
Sep 30, 2020 6.690 6.750 6.570 6.580 14,975 -0.02(-0.30%)
Sep 29, 2020 6.660 6.690 6.590 6.600 23,936 +0.01(+0.15%)
Sep 28, 2020 6.620 6.770 6.560 6.590 241,020 +0.03(+0.46%)
Sep 25, 2020 6.510 6.580 6.390 6.560 13,063 +0.04(+0.61%)
Sep 24, 2020 6.580 6.580 6.470 6.520 12,952 +0.00(+0.00%)
Sep 23, 2020 6.550 6.620 6.520 6.520 362,584 -0.02(-0.31%)
Sep 22, 2020 6.650 6.680 6.510 6.540 12,576 -0.06(-0.91%)
Sep 21, 2020 6.650 6.700 6.600 6.600 54,416 -0.05(-0.75%)
Sep 18, 2020 6.750 6.850 6.650 6.650 19,563 -0.09(-1.34%)
Sep 17, 2020 6.840 6.880 6.710 6.740 19,349 -0.13(-1.89%)
Sep 16, 2020 6.880 6.900 6.790 6.870 16,680 -0.01(-0.15%)
Sep 15, 2020 6.840 6.950 6.760 6.880 134,121 +0.03(+0.44%)
Sep 14, 2020 6.700 6.980 6.700 6.850 5,428 +0.16(+2.39%)
Sep 11, 2020 6.680 6.700 6.650 6.690 7,791 +0.08(+1.21%)
Sep 10, 2020 6.790 6.790 6.570 6.610 66,409 -0.09(-1.34%)
Sep 09, 2020 6.680 6.700 6.680 6.700 79,952 +0.02(+0.30%)
Sep 08, 2020 6.600 6.700 6.500 6.680 60,570 +0.05(+0.75%)
Sep 04, 2020 6.630 6.630 6.630 0 -0.05(-0.75%)
Sep 03, 2020 6.960 6.980 6.680 6.680 25,655 -0.29(-4.16%)
Sep 02, 2020 6.980 7.060 6.960 6.970 35,197 -0.01(-0.14%)
Sep 01, 2020 7.000 7.080 6.920 6.980 141,535 -0.07(-0.99%)
Aug 31, 2020 7.160 7.160 6.920 7.050 39,129 -0.11(-1.54%)
Aug 28, 2020 7.250 7.300 7.100 7.160 14,752 -0.13(-1.78%)
Aug 27, 2020 7.120 7.290 6.990 7.290 97,786 +0.20(+2.82%)
Aug 26, 2020 7.100 7.100 7.020 7.090 25,437 +0.01(+0.14%)
Aug 25, 2020 7.190 7.190 7.030 7.080 8,202 -0.06(-0.84%)
Aug 24, 2020 7.010 7.300 7.010 7.140 45,240 +0.15(+2.15%)
Aug 21, 2020 6.900 6.990 6.810 6.990 23,869 +0.07(+1.01%)
Aug 20, 2020 6.800 6.930 6.770 6.920 18,361 +0.05(+0.73%)
Aug 19, 2020 6.610 6.950 6.610 6.870 42,674 +0.26(+3.93%)
Aug 18, 2020 6.440 6.610 6.310 6.610 45,647 +0.27(+4.26%)
Aug 17, 2020 6.390 6.440 6.220 6.340 49,988 -0.05(-0.78%)
Aug 14, 2020 6.580 6.590 6.380 6.390 127,180 -0.16(-2.44%)
Aug 13, 2020 6.560 6.600 6.520 6.550 149,759 +0.00(+0.00%)
Aug 12, 2020 6.600 6.620 6.530 6.550 102,283 +0.04(+0.61%)
Aug 11, 2020 6.540 6.640 6.500 6.510 40,935 +0.06(+0.93%)
Aug 10, 2020 6.450 6.540 6.440 6.450 123,739 -0.01(-0.15%)
Aug 07, 2020 6.510 6.550 6.450 6.460 15,082 -0.04(-0.62%)
Aug 06, 2020 6.540 6.590 6.500 6.500 10,338 +0.03(+0.46%)
Aug 05, 2020 6.470 6.640 6.450 6.470 75,496 +0.05(+0.78%)
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.