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: 1:18 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 30, 2011 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 29, 2011 3.300 3.300 3.250 3.250 4,000 -0.05(-1.52%)
Dec 28, 2011 3.300 3.300 3.300 3.300 1,500 +0.00(+0.00%)
Dec 23, 2011 3.260 3.300 3.300 3.300 12,401 -0.01(-0.30%)
Dec 21, 2011 3.300 3.310 3.300 3.310 9,750 +0.01(+0.30%)
Dec 20, 2011 3.280 3.300 3.280 3.300 45,513 +0.05(+1.54%)
Dec 19, 2011 3.260 3.300 3.250 3.250 8,542 -0.04(-1.22%)
Dec 16, 2011 3.270 3.300 3.220 3.290 5,303 +0.02(+0.61%)
Dec 15, 2011 3.300 3.300 3.270 3.270 5,000 -0.03(-0.91%)
Dec 14, 2011 3.330 3.340 3.300 3.300 23,100 +0.00(+0.00%)
Dec 13, 2011 3.300 3.300 3.300 3.300 7,210 +0.00(+0.00%)
Dec 12, 2011 3.360 3.360 3.300 3.300 12,500 -0.07(-2.08%)
Dec 09, 2011 3.340 3.370 3.340 3.370 6,000 +0.07(+2.12%)
Dec 08, 2011 3.300 3.300 3.300 3.300 7,400 +0.00(+0.00%)
Dec 07, 2011 3.350 3.350 3.300 3.300 22,900 -0.09(-2.65%)
Dec 06, 2011 3.400 3.400 3.380 3.390 3,600 -0.01(-0.29%)
Dec 05, 2011 3.300 3.400 3.250 3.400 25,000 +0.10(+3.03%)
Dec 02, 2011 3.300 3.500 3.290 3.300 24,000 +0.07(+2.17%)
Dec 01, 2011 3.380 3.380 3.230 3.230 3,665 -0.15(-4.44%)
Nov 30, 2011 3.350 3.380 3.350 3.380 10,252 +0.00(+0.00%)
Nov 29, 2011 3.350 3.380 3.350 3.380 2,600 +0.03(+0.90%)
Nov 28, 2011 3.350 3.350 3.340 3.350 6,300 +0.05(+1.52%)
Nov 25, 2011 3.300 3.300 3.300 3.300 3,201 +0.00(+0.00%)
Nov 24, 2011 3.300 3.300 3.300 3.300 605 +0.00(+0.00%)
Nov 23, 2011 3.300 3.300 3.300 3.300 11,564 +0.00(+0.00%)
Nov 22, 2011 3.300 3.300 3.300 3.300 3,283 +0.00(+0.00%)
Nov 21, 2011 3.300 3.370 3.300 3.300 10,301 +0.00(+0.00%)
Nov 18, 2011 3.260 3.350 3.260 3.300 6,161 +0.06(+1.85%)
Nov 17, 2011 3.380 3.380 3.230 3.240 5,701 -0.14(-4.14%)
Nov 16, 2011 3.390 3.390 3.380 3.380 14,450 -0.02(-0.59%)
Nov 15, 2011 3.420 3.420 3.400 3.400 9,100 -0.05(-1.45%)
Nov 14, 2011 3.450 3.450 3.450 3.450 2,000 +0.05(+1.47%)
Nov 11, 2011 3.400 3.410 3.400 3.400 5,500 +0.05(+1.49%)
Nov 10, 2011 3.420 3.420 3.350 3.350 3,662 -0.06(-1.76%)
Nov 09, 2011 3.350 3.410 3.350 3.410 8,000 +0.06(+1.79%)
Nov 08, 2011 3.440 3.450 3.350 3.350 6,800 +0.05(+1.52%)
Nov 07, 2011 3.300 3.300 3.300 3.300 64,200 +0.00(+0.00%)
Nov 04, 2011 3.250 3.300 3.250 3.300 11,600 +0.04(+1.23%)
Nov 03, 2011 3.260 3.260 3.260 3.260 850 +0.01(+0.31%)
Nov 02, 2011 3.250 3.250 3.250 3.250 200 -0.03(-0.91%)
Nov 01, 2011 3.300 3.300 3.280 3.280 106,762 -0.02(-0.61%)
Oct 31, 2011 3.300 3.350 3.300 3.300 34,170 +0.00(+0.00%)
Oct 28, 2011 3.300 3.300 3.300 3.300 67,580 +0.00(+0.00%)
Oct 27, 2011 3.290 3.300 3.290 3.300 16,500 +0.05(+1.54%)
Oct 26, 2011 3.260 3.260 3.250 3.250 3,290 -0.05(-1.52%)
Oct 25, 2011 3.300 3.300 3.300 3.300 8,500 +0.00(+0.00%)
Oct 24, 2011 3.290 3.300 3.260 3.300 24,800 +0.04(+1.23%)
Oct 21, 2011 3.300 3.300 3.260 3.260 6,353 +0.01(+0.31%)
Oct 20, 2011 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 19, 2011 3.250 3.250 3.250 3.250 2,000 +0.05(+1.56%)
Oct 18, 2011 3.300 3.300 3.200 3.200 2,036 -0.10(-3.03%)
Oct 17, 2011 3.300 3.310 3.250 3.300 18,302 +0.01(+0.30%)
Oct 14, 2011 3.300 3.300 3.280 3.290 4,760 -0.01(-0.30%)
Oct 13, 2011 3.300 3.300 3.270 3.300 12,767 +0.00(+0.00%)
Oct 12, 2011 3.280 3.300 3.280 3.300 28,210 +0.03(+0.92%)
Oct 11, 2011 3.300 3.350 3.250 3.270 13,225 +0.06(+1.87%)
Oct 07, 2011 3.290 3.300 3.210 3.210 5,836 +0.01(+0.31%)
Oct 06, 2011 3.290 3.300 3.200 3.200 2,736 +0.02(+0.63%)
Oct 05, 2011 3.220 3.220 3.180 3.180 2,600 -0.04(-1.24%)
Oct 04, 2011 3.180 3.220 3.160 3.220 8,175 +0.06(+1.90%)
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.