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 31, 2009 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 30, 2009 2.070 2.070 2.000 2.000 17,026 +0.00(+0.00%)
Dec 29, 2009 2.000 2.100 2.000 2.000 13,860 -0.05(-2.44%)
Dec 24, 2009 2.050 2.050 2.050 2.050 2,250 +0.00(+0.00%)
Dec 23, 2009 2.150 2.150 2.050 2.050 16,568 -0.15(-6.82%)
Dec 22, 2009 2.250 2.250 2.150 2.200 3,308 -0.05(-2.22%)
Dec 21, 2009 2.000 2.250 2.000 2.250 27,246 +0.10(+4.65%)
Dec 18, 2009 2.100 2.150 2.100 2.150 8,051 +0.05(+2.38%)
Dec 17, 2009 2.000 2.410 2.000 2.100 17,931 -0.13(-5.83%)
Dec 16, 2009 2.230 2.230 2.230 2.230 9,055 -0.02(-0.89%)
Dec 15, 2009 2.250 2.250 2.250 2.250 2,036 +0.00(+0.00%)
Dec 14, 2009 2.360 2.410 2.250 2.250 7,962 -0.05(-2.17%)
Dec 11, 2009 2.170 2.300 2.100 2.300 20,050 +0.06(+2.68%)
Dec 10, 2009 2.110 2.240 2.110 2.240 4,799 +0.24(+12.00%)
Dec 09, 2009 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 08, 2009 2.150 2.150 2.000 2.000 2,600 +0.00(+0.00%)
Dec 07, 2009 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 04, 2009 2.000 2.000 2.000 2.000 600 +0.00(+0.00%)
Dec 03, 2009 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 02, 2009 2.000 2.000 2.000 2.000 63,300 +0.00(+0.00%)
Dec 01, 2009 1.950 2.000 1.950 2.000 4,000 +0.10(+5.26%)
Nov 30, 2009 1.900 1.900 1.900 1.900 10,400 -0.10(-5.00%)
Nov 27, 2009 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Nov 26, 2009 1.960 2.000 1.960 2.000 8,400 +0.04(+2.04%)
Nov 25, 2009 1.920 1.960 1.920 1.960 1,753 +0.05(+2.62%)
Nov 24, 2009 1.910 1.910 1.910 1.910 100,300 +0.00(+0.00%)
Nov 23, 2009 1.900 1.910 1.900 1.910 3,000 +0.02(+1.06%)
Nov 20, 2009 1.890 1.890 1.890 1.890 1,200 -0.11(-5.50%)
Nov 19, 2009 1.850 2.000 1.850 2.000 13,000 +0.18(+9.89%)
Nov 18, 2009 1.850 1.850 1.820 1.820 3,027 -0.05(-2.67%)
Nov 17, 2009 1.820 1.870 1.820 1.870 1,350 +0.02(+1.08%)
Nov 16, 2009 1.850 1.850 1.850 1.850 1,000 +0.07(+3.93%)
Nov 13, 2009 1.780 1.780 1.780 1.780 119 -0.07(-3.78%)
Nov 12, 2009 1.760 1.850 1.760 1.850 10,420 +0.05(+2.78%)
Nov 11, 2009 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Nov 10, 2009 1.800 1.800 1.760 1.800 10,540 +0.05(+2.86%)
Nov 09, 2009 1.750 1.750 1.750 1.750 4,318 +0.00(+0.00%)
Nov 06, 2009 1.750 1.750 1.750 1.750 1,042 +0.00(+0.00%)
Nov 05, 2009 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 04, 2009 1.750 1.750 1.750 1.750 2,173 +0.00(+0.00%)
Nov 03, 2009 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 02, 2009 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 30, 2009 1.750 1.750 1.750 1.750 4,689 +0.00(+0.00%)
Oct 29, 2009 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 28, 2009 1.750 1.750 1.750 1.750 35,008 +0.00(+0.00%)
Oct 27, 2009 1.790 1.790 1.750 1.750 2,602 -0.04(-2.23%)
Oct 26, 2009 1.760 1.790 1.750 1.790 155,300 +0.04(+2.29%)
Oct 23, 2009 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 22, 2009 1.750 1.750 1.750 1.750 6,599 +0.00(+0.00%)
Oct 21, 2009 1.750 1.750 1.750 1.750 16,400 +0.00(+0.00%)
Oct 20, 2009 1.780 1.780 1.750 1.750 11,763 -0.08(-4.37%)
Oct 19, 2009 1.830 1.830 1.820 1.830 4,400 +0.08(+4.57%)
Oct 16, 2009 1.770 1.770 1.750 1.750 4,031 -0.02(-1.13%)
Oct 15, 2009 1.890 1.890 1.750 1.770 152,120 +0.02(+1.14%)
Oct 14, 2009 1.760 1.760 1.750 1.750 22,000 -0.03(-1.69%)
Oct 13, 2009 1.830 1.840 1.770 1.780 5,853 -0.12(-6.32%)
Oct 09, 2009 1.850 1.900 1.900 1.900 20,000 +0.00(+0.00%)
Oct 08, 2009 1.850 1.900 1.850 1.900 20,000 +0.25(+15.15%)
Oct 07, 2009 1.650 1.650 1.650 1.650 158 +0.00(+0.00%)
Oct 06, 2009 1.650 1.650 1.650 1.650 15,445 -0.01(-0.60%)
Oct 05, 2009 1.660 1.660 1.660 1.660 866 +0.00(+0.00%)
Oct 02, 2009 1.700 1.700 1.660 1.660 3,500 -0.02(-1.19%)
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.