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, 2023 7.210 7.270 7.150 7.150 11,880 -0.06(-0.83%)
Oct 30, 2023 7.350 7.350 7.210 7.210 5,191 -0.06(-0.83%)
Oct 27, 2023 7.200 7.270 7.100 7.270 25,713 +0.02(+0.28%)
Oct 26, 2023 7.380 7.430 7.250 7.250 10,340 -0.16(-2.16%)
Oct 25, 2023 7.500 7.510 7.410 7.410 4,512 -0.12(-1.59%)
Oct 24, 2023 7.500 7.590 7.500 7.530 3,588 +0.08(+1.07%)
Oct 23, 2023 8.000 8.000 7.450 7.450 9,857 -0.52(-6.52%)
Oct 20, 2023 7.480 7.970 7.340 7.970 49,999 +0.56(+7.56%)
Oct 19, 2023 7.150 7.450 7.150 7.410 15,014 +0.28(+3.93%)
Oct 18, 2023 7.150 7.170 7.050 7.130 21,431 -0.02(-0.28%)
Oct 17, 2023 7.150 7.290 7.150 7.150 13,154 -0.07(-0.97%)
Oct 16, 2023 7.100 7.220 7.040 7.220 8,112 +0.14(+1.98%)
Oct 13, 2023 7.230 7.260 7.050 7.080 15,509 -0.06(-0.84%)
Oct 12, 2023 7.360 7.360 7.140 7.140 6,541 -0.16(-2.19%)
Oct 11, 2023 7.470 7.470 7.280 7.300 3,690 -0.04(-0.54%)
Oct 10, 2023 7.340 7.450 7.340 7.340 6,000 +0.00(+0.00%)
Oct 06, 2023 7.340 0 +0.14(+1.94%)
Oct 05, 2023 7.120 7.350 7.120 7.200 8,938 +0.13(+1.84%)
Oct 04, 2023 7.060 7.110 7.030 7.070 9,522 -0.04(-0.56%)
Oct 03, 2023 7.200 7.200 7.070 7.110 11,827 -0.11(-1.52%)
Oct 02, 2023 7.350 7.380 7.210 7.220 10,036 -0.21(-2.83%)
Sep 29, 2023 7.430 7.460 7.330 7.430 8,794 +0.10(+1.36%)
Sep 28, 2023 7.290 7.390 7.290 7.330 2,503 +0.04(+0.55%)
Sep 27, 2023 7.450 7.450 7.160 7.290 8,867 -0.07(-0.95%)
Sep 26, 2023 7.400 7.430 7.350 7.360 11,540 -0.04(-0.54%)
Sep 25, 2023 7.420 7.450 7.400 7.400 18,011 +0.04(+0.54%)
Sep 22, 2023 7.450 7.450 7.350 7.360 12,661 -0.09(-1.21%)
Sep 21, 2023 7.500 7.530 7.450 7.450 13,574 -0.10(-1.32%)
Sep 20, 2023 7.430 7.600 7.430 7.550 11,775 +0.18(+2.44%)
Sep 19, 2023 7.500 7.500 7.310 7.370 7,212 -0.27(-3.53%)
Sep 18, 2023 7.400 7.680 7.400 7.640 7,607 +0.28(+3.80%)
Sep 15, 2023 7.600 7.640 7.360 7.360 12,995 -0.34(-4.42%)
Sep 14, 2023 7.710 7.720 7.690 7.700 1,243 +0.00(+0.00%)
Sep 13, 2023 7.720 7.760 7.670 7.700 6,882 -0.03(-0.39%)
Sep 12, 2023 7.890 7.890 7.730 7.730 2,990 -0.22(-2.77%)
Sep 11, 2023 7.920 8.000 7.890 7.950 4,206 +0.02(+0.25%)
Sep 08, 2023 7.850 7.940 7.840 7.930 1,718 +0.16(+2.06%)
Sep 07, 2023 7.820 7.820 7.700 7.770 5,007 -0.08(-1.02%)
Sep 06, 2023 7.900 7.900 7.800 7.850 2,392 -0.04(-0.51%)
Sep 05, 2023 7.900 7.900 7.800 7.890 6,216 -0.11(-1.38%)
Sep 01, 2023 8.000 0 +0.11(+1.39%)
Aug 31, 2023 7.830 7.930 7.830 7.890 7,150 -0.11(-1.38%)
Aug 30, 2023 7.990 8.150 7.950 8.000 9,645 +0.02(+0.25%)
Aug 29, 2023 7.970 8.170 7.970 7.980 4,306 +0.03(+0.38%)
Aug 28, 2023 7.890 8.000 7.820 7.950 4,305 +0.06(+0.76%)
Aug 25, 2023 7.710 7.990 7.710 7.890 10,652 +0.26(+3.41%)
Aug 24, 2023 7.810 7.810 7.610 7.630 27,404 -0.18(-2.30%)
Aug 23, 2023 7.870 7.870 7.800 7.810 9,856 -0.07(-0.89%)
Aug 22, 2023 8.090 8.090 7.850 7.880 4,053 -0.09(-1.13%)
Aug 21, 2023 8.060 8.060 7.920 7.970 12,310 -0.09(-1.12%)
Aug 18, 2023 8.250 8.260 7.960 8.060 6,702 -0.13(-1.59%)
Aug 17, 2023 8.260 8.260 8.060 8.190 8,023 +0.09(+1.11%)
Aug 16, 2023 8.170 8.280 8.010 8.100 24,755 -0.03(-0.37%)
Aug 15, 2023 8.190 8.230 8.090 8.130 5,760 -0.06(-0.73%)
Aug 14, 2023 8.350 8.440 8.130 8.190 9,430 -0.19(-2.27%)
Aug 11, 2023 8.560 8.560 8.330 8.380 8,278 -0.12(-1.41%)
Aug 10, 2023 8.620 8.630 8.450 8.500 8,150 -0.10(-1.16%)
Aug 09, 2023 8.590 8.690 8.500 8.600 21,773 +0.14(+1.65%)
Aug 08, 2023 8.530 8.600 8.430 8.460 11,129 -0.08(-0.94%)
Aug 04, 2023 8.540 0 +0.18(+2.15%)
Aug 03, 2023 8.710 8.750 8.330 8.360 41,506 -0.41(-4.68%)
Aug 02, 2023 8.860 8.890 8.700 8.770 31,799 -0.13(-1.46%)
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.