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 (%)
Nov 28, 2008 1.490 1.490 1.340 1.350 51,400 -0.05(-3.57%)
Nov 27, 2008 1.140 1.400 1.140 1.400 84,965 +0.25(+21.74%)
Nov 26, 2008 1.300 1.300 1.150 1.150 10,200 -0.15(-11.54%)
Nov 25, 2008 1.500 1.500 1.110 1.300 25,936 -0.30(-18.75%)
Nov 24, 2008 1.600 1.600 1.600 1.600 6,300 -0.02(-1.23%)
Nov 21, 2008 1.900 1.900 1.500 1.620 16,140 -0.13(-7.43%)
Nov 20, 2008 1.750 1.750 1.750 1.750 3,716 -0.15(-7.89%)
Nov 19, 2008 1.900 1.900 1.900 1.900 10,000 +0.00(+0.00%)
Nov 18, 2008 1.900 1.900 1.900 1.900 7,769 +0.00(+0.00%)
Nov 17, 2008 1.900 1.900 25 +0.00(+0.00%)
Nov 14, 2008 1.900 1.900 0 +0.00(+0.00%)
Nov 13, 2008 1.900 1.900 0 +0.00(+0.00%)
Nov 12, 2008 1.900 1.900 1.900 1.900 1,081,800 +0.00(+0.00%)
Nov 11, 2008 1.900 1.900 1.900 1.900 2,085 +0.00(+0.00%)
Nov 10, 2008 1.910 1.910 1.900 1.900 4,000 -0.03(-1.55%)
Nov 07, 2008 1.930 1.930 0 +0.00(+0.00%)
Nov 06, 2008 1.930 1.930 1.930 1.930 3,000 -0.02(-1.03%)
Nov 05, 2008 1.950 1.950 0 +0.00(+0.00%)
Nov 04, 2008 1.950 1.950 0 +0.00(+0.00%)
Nov 03, 2008 2.250 2.260 1.950 1.950 36,994 -0.33(-14.47%)
Oct 31, 2008 2.250 2.460 2.250 2.280 22,400 +0.03(+1.33%)
Oct 30, 2008 2.250 2.250 60 +0.00(+0.00%)
Oct 29, 2008 2.250 2.250 0 +0.00(+0.00%)
Oct 28, 2008 2.240 2.250 2.240 2.250 1,815 +0.01(+0.45%)
Oct 27, 2008 2.090 2.240 2.090 2.240 1,120 +0.00(+0.00%)
Oct 24, 2008 1.990 2.240 1.950 2.240 2,625 +0.29(+14.87%)
Oct 23, 2008 1.950 1.950 1.910 1.950 272 +0.04(+2.09%)
Oct 22, 2008 1.910 1.910 1.910 1.910 2,200 +0.01(+0.53%)
Oct 21, 2008 2.010 2.010 1.900 1.900 4,146 -0.34(-15.18%)
Oct 20, 2008 2.240 2.240 2.240 2.240 1,085 +0.24(+12.00%)
Oct 17, 2008 2.000 2.000 0 +0.00(+0.00%)
Oct 16, 2008 2.000 2.000 2.000 2.000 3,681 +0.00(+0.00%)
Oct 15, 2008 2.010 2.010 2.000 2.000 9,100 +0.10(+5.26%)
Oct 14, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 10, 2008 1.850 1.900 1.850 1.900 7,000 +0.00(+0.00%)
Oct 09, 2008 1.910 1.910 1.900 1.900 1,500 +0.00(+0.00%)
Oct 08, 2008 1.900 1.910 1.900 1.900 178,331 +0.00(+0.00%)
Oct 07, 2008 1.900 1.900 1.900 1.900 25,501 +0.00(+0.00%)
Oct 06, 2008 1.900 1.900 1.900 1.900 30,000 +0.00(+0.00%)
Oct 03, 2008 1.900 2.250 1.900 1.900 179,021 +0.00(+0.00%)
Oct 02, 2008 1.900 1.900 1.900 1.900 1,137,367 +0.10(+5.56%)
Oct 01, 2008 1.800 1.800 1.800 1.800 2,667 +0.00(+0.00%)
Sep 30, 2008 1.900 1.900 1.800 1.800 5,951 -0.19(-9.55%)
Sep 29, 2008 1.990 1.990 1.990 1.990 4,000 +0.00(+0.00%)
Sep 26, 2008 2.000 2.000 1.990 1.990 2,200 -0.01(-0.50%)
Sep 25, 2008 2.000 2.000 2.000 2.000 1 +0.00(+0.00%)
Sep 24, 2008 2.000 2.000 2.000 2.000 287 +0.00(+0.00%)
Sep 23, 2008 2.000 2.000 0 +0.00(+0.00%)
Sep 22, 2008 2.000 2.000 2.000 2.000 1,075 +0.00(+0.00%)
Sep 19, 2008 2.100 2.100 2.000 2.000 2,790 -0.10(-4.76%)
Sep 18, 2008 2.100 2.100 0 +0.00(+0.00%)
Sep 17, 2008 2.100 2.100 2.100 2.100 716 -0.10(-4.55%)
Sep 16, 2008 2.200 2.200 80 +0.00(+0.00%)
Sep 15, 2008 2.200 2.200 2.200 2.200 125 +0.00(+0.00%)
Sep 12, 2008 2.200 2.200 2.200 2.200 5,000 +0.03(+1.38%)
Sep 11, 2008 2.150 2.170 2.150 2.170 3,182 +0.02(+0.93%)
Sep 10, 2008 2.190 2.190 2.150 2.150 4,000 -0.14(-6.11%)
Sep 09, 2008 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Sep 08, 2008 2.290 90 +0.00(+0.00%)
Sep 05, 2008 2.290 2.290 2.290 2.290 4,000 +0.00(+0.00%)
Sep 04, 2008 2.290 2.290 2.290 2.290 4,000 +0.00(+0.00%)
Sep 03, 2008 2.290 0 +0.00(+0.00%)
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.