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 (%)
May 28, 2024 8.010 8.050 8.000 8.020 5,953 +0.01(+0.12%)
May 27, 2024 7.970 8.040 7.950 8.010 9,120 +0.02(+0.25%)
May 24, 2024 7.970 8.000 7.950 7.990 28,704 +0.02(+0.25%)
May 23, 2024 7.960 8.000 7.950 7.970 20,554 -0.04(-0.50%)
May 22, 2024 8.030 8.040 7.970 8.010 11,056 +0.01(+0.12%)
May 21, 2024 7.860 8.030 7.860 8.000 26,355 +0.07(+0.88%)
May 17, 2024 7.930 0 +0.03(+0.38%)
May 16, 2024 7.990 7.990 7.890 7.900 14,720 -0.09(-1.13%)
May 15, 2024 7.900 7.990 7.900 7.990 12,856 +0.09(+1.14%)
May 14, 2024 7.880 7.940 7.830 7.900 13,707 +0.02(+0.25%)
May 13, 2024 7.790 7.940 7.790 7.880 17,891 +0.07(+0.90%)
May 10, 2024 7.870 7.910 7.800 7.810 23,154 -0.09(-1.14%)
May 09, 2024 7.640 7.900 7.540 7.900 57,739 +0.25(+3.27%)
May 08, 2024 7.570 7.650 7.530 7.650 37,682 +0.11(+1.46%)
May 07, 2024 7.390 7.680 7.360 7.540 187,712 +0.21(+2.86%)
May 06, 2024 7.240 7.380 7.130 7.330 47,290 +0.13(+1.81%)
May 03, 2024 7.250 7.280 7.100 7.200 22,782 -0.04(-0.55%)
May 02, 2024 7.210 7.270 7.050 7.240 32,061 +0.22(+3.13%)
May 01, 2024 7.030 7.100 7.010 7.020 24,617 -0.05(-0.71%)
Apr 30, 2024 7.190 7.190 7.020 7.070 27,847 -0.01(-0.14%)
Apr 29, 2024 7.080 7.130 7.030 7.080 10,724 +0.00(+0.00%)
Apr 26, 2024 7.100 7.120 7.060 7.080 18,000 +0.00(+0.00%)
Apr 25, 2024 7.170 7.170 7.080 7.080 8,767 -0.09(-1.26%)
Apr 24, 2024 7.110 7.180 7.110 7.170 7,580 +0.07(+0.99%)
Apr 23, 2024 7.080 7.150 7.070 7.100 21,320 +0.03(+0.42%)
Apr 22, 2024 7.090 7.100 7.070 7.070 7,542 -0.02(-0.28%)
Apr 19, 2024 7.100 7.120 7.090 7.090 7,825 -0.01(-0.14%)
Apr 18, 2024 7.150 7.150 7.090 7.100 3,123 -0.03(-0.42%)
Apr 17, 2024 7.150 7.150 7.100 7.130 4,618 -0.03(-0.42%)
Apr 16, 2024 7.120 7.160 7.110 7.160 7,160 +0.06(+0.85%)
Apr 15, 2024 7.220 7.250 7.080 7.100 27,319 -0.12(-1.66%)
Apr 12, 2024 7.220 7.280 7.220 7.220 7,258 -0.03(-0.41%)
Apr 11, 2024 7.270 7.280 7.220 7.250 10,635 -0.03(-0.41%)
Apr 10, 2024 7.250 7.350 7.250 7.280 12,678 +0.02(+0.28%)
Apr 09, 2024 7.250 7.340 7.210 7.260 17,234 -0.04(-0.55%)
Apr 08, 2024 7.340 7.360 7.300 7.300 7,315 -0.04(-0.54%)
Apr 05, 2024 7.300 7.400 7.300 7.340 10,979 +0.02(+0.27%)
Apr 04, 2024 7.300 7.410 7.300 7.320 19,051 +0.00(+0.00%)
Apr 03, 2024 7.350 7.360 7.290 7.320 19,400 +0.01(+0.14%)
Apr 02, 2024 7.350 7.370 7.300 7.310 7,289 -0.13(-1.75%)
Apr 01, 2024 7.480 7.510 7.370 7.440 3,428 +0.02(+0.27%)
Mar 28, 2024 7.420 0 +0.02(+0.27%)
Mar 27, 2024 7.450 7.450 7.350 7.400 8,100 -0.03(-0.40%)
Mar 26, 2024 7.470 7.480 7.350 7.430 9,843 +0.02(+0.27%)
Mar 25, 2024 7.500 7.500 7.370 7.410 7,655 -0.14(-1.85%)
Mar 22, 2024 7.420 7.570 7.400 7.550 26,481 +0.13(+1.75%)
Mar 21, 2024 7.350 7.420 7.350 7.420 7,663 +0.10(+1.37%)
Mar 20, 2024 7.260 7.320 7.230 7.320 6,361 +0.06(+0.83%)
Mar 19, 2024 7.250 7.310 7.200 7.260 22,519 -0.04(-0.55%)
Mar 18, 2024 7.270 7.320 7.250 7.300 22,997 +0.00(+0.00%)
Mar 15, 2024 7.340 7.390 7.270 7.300 21,440 -0.05(-0.68%)
Mar 14, 2024 7.360 7.360 7.250 7.350 23,675 -0.02(-0.27%)
Mar 13, 2024 7.360 7.450 7.350 7.370 8,044 -0.05(-0.67%)
Mar 12, 2024 7.450 7.470 7.400 7.420 25,932 -0.03(-0.40%)
Mar 11, 2024 7.300 7.450 7.300 7.450 11,665 +0.10(+1.36%)
Mar 08, 2024 7.330 7.400 7.320 7.350 14,225 +0.03(+0.41%)
Mar 07, 2024 7.330 7.380 7.300 7.320 11,025 -0.01(-0.14%)
Mar 06, 2024 7.360 7.390 7.300 7.330 9,749 +0.03(+0.41%)
Mar 05, 2024 7.300 7.350 7.260 7.300 16,340 -0.02(-0.27%)
Mar 04, 2024 7.440 7.450 7.320 7.320 11,462 -0.13(-1.74%)
Mar 01, 2024 7.370 7.480 7.370 7.450 18,901 +0.11(+1.50%)
Feb 29, 2024 7.650 7.650 7.330 7.340 44,400 -0.28(-3.67%)
Feb 28, 2024 7.520 7.620 7.510 7.620 5,064 +0.11(+1.46%)
Feb 27, 2024 7.260 7.520 7.260 7.510 13,640 +0.04(+0.54%)
Feb 26, 2024 7.510 7.600 7.430 7.470 8,553 -0.01(-0.13%)
Feb 23, 2024 7.270 7.500 7.270 7.480 38,622 +0.21(+2.89%)
Feb 22, 2024 7.380 7.380 7.270 7.270 18,543 -0.11(-1.49%)
Feb 21, 2024 7.220 7.390 7.210 7.380 9,371 +0.16(+2.22%)
Feb 20, 2024 7.460 7.460 7.220 7.220 27,135 -0.04(-0.55%)
Feb 16, 2024 7.260 0 -0.09(-1.22%)
Feb 15, 2024 7.250 7.460 7.250 7.350 7,115 +0.14(+1.94%)
Feb 14, 2024 7.300 7.320 7.210 7.210 4,255 +0.01(+0.14%)
Feb 13, 2024 7.450 7.460 7.200 7.200 10,657 -0.20(-2.70%)
Feb 12, 2024 7.500 7.500 7.380 7.400 13,154 -0.08(-1.07%)
Feb 09, 2024 7.490 7.520 7.400 7.480 12,388 +0.07(+0.94%)
Feb 08, 2024 7.460 7.500 7.410 7.410 9,000 -0.05(-0.67%)
Feb 07, 2024 7.520 7.570 7.450 7.460 28,904 -0.04(-0.53%)
Feb 06, 2024 7.420 7.550 7.420 7.500 10,950 -0.01(-0.13%)
Feb 05, 2024 7.550 7.550 7.430 7.510 17,110 -0.09(-1.18%)
Feb 02, 2024 7.780 7.780 7.480 7.600 17,433 +0.12(+1.60%)
Feb 01, 2024 7.790 7.790 7.260 7.480 34,936 -0.21(-2.73%)
Jan 31, 2024 7.540 7.760 7.530 7.690 42,701 +0.14(+1.85%)
Jan 30, 2024 7.400 7.570 7.330 7.550 19,025 +0.19(+2.58%)
Jan 29, 2024 7.290 7.440 7.290 7.360 8,123 -0.02(-0.27%)
Jan 26, 2024 7.570 7.600 7.270 7.380 16,092 -0.13(-1.73%)
Jan 25, 2024 7.500 7.530 7.470 7.510 2,448 +0.01(+0.13%)
Jan 24, 2024 7.520 7.550 7.350 7.500 14,914 +0.10(+1.35%)
Jan 23, 2024 7.280 7.470 7.250 7.400 9,244 +0.25(+3.50%)
Jan 22, 2024 7.510 7.510 7.110 7.150 76,879 +0.15(+2.14%)
Jan 19, 2024 7.610 7.680 7.000 7.000 234,441 -0.61(-8.02%)
Jan 18, 2024 7.840 7.840 7.610 7.610 30,367 -0.19(-2.44%)
Jan 17, 2024 7.880 7.940 7.800 7.800 6,806 -0.11(-1.39%)
Jan 16, 2024 7.980 7.980 7.830 7.910 6,233 -0.03(-0.38%)
Jan 15, 2024 7.890 7.990 7.800 7.940 11,540 +0.08(+1.02%)
Jan 12, 2024 7.930 7.930 7.810 7.860 3,927 -0.09(-1.13%)
Jan 11, 2024 7.700 7.970 7.700 7.950 11,553 +0.16(+2.05%)
Jan 10, 2024 7.700 7.860 7.700 7.790 22,783 -0.06(-0.76%)
Jan 09, 2024 7.710 7.890 7.700 7.850 10,172 +0.05(+0.64%)
Jan 08, 2024 7.760 7.860 7.760 7.800 4,902 -0.06(-0.76%)
Jan 05, 2024 7.870 7.890 7.850 7.860 1,332 +0.03(+0.38%)
Jan 04, 2024 7.910 7.910 7.790 7.830 12,408 +0.04(+0.51%)
Jan 03, 2024 7.860 7.920 7.730 7.790 11,254 -0.10(-1.27%)
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.