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 (%)
Dec 29, 2006 3.700 3.770 3.700 3.770 470 -0.08(-2.08%)
Dec 28, 2006 3.850 3.850 3.700 3.850 6,920 +0.03(+0.79%)
Dec 27, 2006 3.900 3.900 3.800 3.820 3,400 +0.02(+0.53%)
Dec 26, 2006 3.800 3.800 3.800 3.800 3,000 +0.00(+0.00%)
Dec 22, 2006 3.800 3.800 3.800 3.800 3,000 +0.00(+0.00%)
Dec 21, 2006 3.840 3.850 3.800 3.800 13,900 +0.00(+0.00%)
Dec 20, 2006 3.870 3.870 3.790 3.800 18,000 -0.05(-1.30%)
Dec 19, 2006 3.850 3.850 3.850 3.850 900 +0.00(+0.00%)
Dec 18, 2006 3.950 3.950 3.850 3.850 29,700 -0.01(-0.26%)
Dec 15, 2006 3.850 3.950 3.850 3.860 51,705 +0.01(+0.26%)
Dec 14, 2006 3.950 3.950 3.850 3.850 10,654 +0.00(+0.00%)
Dec 13, 2006 3.850 3.910 3.850 3.850 2,100 +0.00(+0.00%)
Dec 12, 2006 3.680 3.900 3.680 3.850 8,525 +0.17(+4.62%)
Dec 11, 2006 3.750 3.750 3.600 3.680 7,045 -0.07(-1.87%)
Dec 08, 2006 4.000 4.000 3.750 3.750 3,500 -0.25(-6.25%)
Dec 07, 2006 4.070 4.070 4.000 4.000 6,000 -0.10(-2.44%)
Dec 06, 2006 4.200 4.200 4.100 4.100 8,410 +0.00(+0.00%)
Dec 05, 2006 4.250 4.250 4.100 4.100 8,261 -0.15(-3.53%)
Dec 04, 2006 4.250 4.250 4.250 4.250 37,400 +0.05(+1.19%)
Dec 01, 2006 4.250 4.350 4.200 4.200 6,571 -0.09(-2.10%)
Nov 30, 2006 4.250 4.290 4.100 4.290 212,546 +0.14(+3.37%)
Nov 29, 2006 4.150 4.150 4.150 4.150 3,000 +0.14(+3.49%)
Nov 28, 2006 4.000 4.010 4.000 4.010 7,615 +0.01(+0.25%)
Nov 27, 2006 3.900 4.000 3.900 4.000 2,500 +0.00(+0.00%)
Nov 24, 2006 4.000 4.000 4.000 4.000 959,100 +0.15(+3.90%)
Nov 22, 2006 3.850 3.850 3.850 3.850 288 -0.15(-3.75%)
Nov 21, 2006 4.000 4.000 4.000 4.000 2,000 +0.00(+0.00%)
Nov 20, 2006 3.850 4.000 3.850 4.000 4,038 +0.15(+3.90%)
Nov 17, 2006 3.900 3.900 3.850 3.850 90,401 -0.05(-1.28%)
Nov 16, 2006 3.900 3.900 3.900 3.900 266 +0.00(+0.00%)
Nov 15, 2006 3.900 3.900 3.900 3.900 150,660 -0.05(-1.27%)
Nov 14, 2006 3.900 3.950 3.900 3.950 52,036 +0.00(+0.00%)
Nov 13, 2006 3.940 3.950 3.940 3.950 55,000 +0.10(+2.60%)
Nov 10, 2006 3.850 3.850 3.850 3.850 1,300 +0.00(+0.00%)
Nov 09, 2006 4.000 4.000 3.850 3.850 38,339 -0.15(-3.75%)
Nov 08, 2006 4.000 4.000 4.000 4.000 150 -0.23(-5.44%)
Nov 07, 2006 4.230 4.230 4.230 4.230 0 +0.00(+0.00%)
Nov 06, 2006 4.000 4.230 4.000 4.230 13,040 +0.23(+5.75%)
Nov 03, 2006 3.900 4.000 3.900 4.000 1,727 +0.00(+0.00%)
Nov 02, 2006 3.900 4.000 3.900 4.000 4,106 +0.00(+0.00%)
Nov 01, 2006 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Oct 31, 2006 4.000 4.000 4.000 4.000 1,000 -0.15(-3.61%)
Oct 30, 2006 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Oct 27, 2006 4.000 4.150 4.000 4.150 14,084 +0.15(+3.75%)
Oct 26, 2006 4.100 4.100 4.000 4.000 11,334 -0.10(-2.44%)
Oct 25, 2006 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Oct 24, 2006 4.100 4.100 4.100 4.100 2,971 -0.20(-4.65%)
Oct 23, 2006 4.100 4.300 4.100 4.300 12,802 +0.25(+6.17%)
Oct 20, 2006 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Oct 19, 2006 4.050 4.050 4.050 4.050 1,981 -0.25(-5.81%)
Oct 18, 2006 4.300 4.300 4.300 4.300 9,837 -0.15(-3.37%)
Oct 17, 2006 4.300 4.450 4.300 4.450 25,272 +0.10(+2.30%)
Oct 16, 2006 4.350 4.350 4.350 4.350 2,232 +0.05(+1.16%)
Oct 13, 2006 4.490 4.490 4.300 4.300 4,290 +0.05(+1.18%)
Oct 12, 2006 4.250 4.250 4.250 4.250 2,256 +0.00(+0.00%)
Oct 11, 2006 4.250 4.250 4.250 4.250 119 +0.15(+3.66%)
Oct 10, 2006 4.350 4.350 4.100 4.100 5,305 +0.00(+0.00%)
Oct 09, 2006 4.250 4.250 4.100 4.100 5,500 +0.00(+0.00%)
Oct 06, 2006 4.250 4.250 4.100 4.100 5,500 -0.15(-3.53%)
Oct 05, 2006 4.300 4.300 4.250 4.250 4,500 +0.00(+0.00%)
Oct 04, 2006 4.250 4.250 4.250 4.250 163 -0.25(-5.56%)
Oct 03, 2006 4.250 4.500 4.000 4.500 19,353 +0.25(+5.88%)
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.