Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exco Technologies Ltd (TSX: XTC )

7.970 -0.040 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2012 6.180 6.180 6.180 0 +0.00(+0.00%)
Dec 28, 2012 6.110 6.180 6.050 6.180 7,380 -0.03(-0.48%)
Dec 27, 2012 6.210 6.210 6.100 6.210 8,853 +0.04(+0.65%)
Dec 24, 2012 6.170 6.170 6.170 0 +0.09(+1.48%)
Dec 21, 2012 6.270 6.270 6.080 6.080 71,654 -0.27(-4.25%)
Dec 20, 2012 6.080 6.400 6.080 6.350 136,912 +0.35(+5.83%)
Dec 19, 2012 5.880 6.100 5.850 6.000 60,721 +0.20(+3.45%)
Dec 18, 2012 5.720 5.800 5.600 5.800 125,677 +0.10(+1.75%)
Dec 17, 2012 5.720 5.740 5.660 5.700 22,538 +0.00(+0.00%)
Dec 14, 2012 5.710 5.740 5.600 5.700 17,458 +0.00(+0.00%)
Dec 13, 2012 5.730 5.730 5.660 5.700 95,905 +0.00(+0.00%)
Dec 12, 2012 5.750 5.750 5.690 5.700 14,481 -0.07(-1.21%)
Dec 11, 2012 5.590 5.770 5.550 5.770 75,461 +0.19(+3.41%)
Dec 10, 2012 5.600 5.600 5.460 5.580 25,954 -0.02(-0.36%)
Dec 07, 2012 5.510 5.600 5.390 5.600 35,200 +0.05(+0.90%)
Dec 06, 2012 5.510 5.550 5.500 5.550 9,460 +0.00(+0.00%)
Dec 05, 2012 5.450 5.550 5.390 5.550 23,263 +0.14(+2.59%)
Dec 04, 2012 5.370 5.620 5.360 5.410 68,580 -0.19(-3.39%)
Nov 30, 2012 5.530 5.760 5.530 5.600 60,777 -0.10(-1.75%)
Nov 29, 2012 5.360 5.750 5.360 5.700 156,233 +0.34(+6.34%)
Nov 28, 2012 5.160 5.360 5.160 5.360 107,786 +0.18(+3.47%)
Nov 27, 2012 5.170 5.200 5.170 5.180 16,170 +0.01(+0.19%)
Nov 26, 2012 5.190 5.190 5.090 5.170 38,729 -0.02(-0.39%)
Nov 24, 2012 5.000 5.240 5.000 5.190 67,947 +0.00(+0.00%)
Nov 23, 2012 5.000 5.240 5.000 5.190 67,947 +0.19(+3.80%)
Nov 22, 2012 5.000 5.000 4.990 5.000 32,299 +0.01(+0.20%)
Nov 21, 2012 5.000 5.000 4.950 4.990 287,950 -0.01(-0.20%)
Nov 20, 2012 4.950 5.000 4.950 5.000 1,670 +0.00(+0.00%)
Nov 19, 2012 4.990 5.000 4.990 5.000 5,300 +0.06(+1.21%)
Nov 16, 2012 5.020 5.050 4.940 4.940 7,950 +0.00(+0.00%)
Nov 15, 2012 5.040 5.050 4.940 4.940 5,700 -0.06(-1.20%)
Nov 14, 2012 5.050 5.050 5.000 5.000 11,880 +0.00(+0.00%)
Nov 13, 2012 4.960 5.010 4.950 5.000 6,330 +0.03(+0.60%)
Nov 12, 2012 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Nov 09, 2012 5.000 5.000 4.970 4.970 22,433 -0.03(-0.60%)
Nov 08, 2012 5.030 5.070 5.000 5.000 36,927 -0.06(-1.19%)
Nov 07, 2012 5.080 5.080 5.010 5.060 3,931 -0.05(-0.98%)
Nov 06, 2012 4.950 5.150 4.950 5.110 121,231 +0.18(+3.65%)
Nov 05, 2012 4.950 4.950 4.930 4.930 9,225 +0.05(+1.02%)
Nov 02, 2012 4.900 5.000 4.880 4.880 40,345 -0.01(-0.20%)
Nov 01, 2012 4.860 4.900 4.800 4.890 16,420 +0.03(+0.62%)
Oct 31, 2012 4.860 4.860 4.850 4.860 2,600 -0.04(-0.82%)
Oct 30, 2012 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 29, 2012 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 26, 2012 4.900 4.900 4.900 40 +0.00(+0.00%)
Oct 25, 2012 4.800 4.900 4.800 4.900 29,801 +0.10(+2.08%)
Oct 24, 2012 4.850 4.890 4.800 4.800 15,601 -0.15(-3.03%)
Oct 23, 2012 4.900 4.950 4.900 4.950 1,100 +0.05(+1.02%)
Oct 19, 2012 5.000 5.000 4.900 4.900 4,600 -0.08(-1.61%)
Oct 18, 2012 5.000 5.000 4.980 4.980 1,275 -0.02(-0.40%)
Oct 17, 2012 5.000 5.050 4.970 5.000 8,095 +0.02(+0.40%)
Oct 16, 2012 4.950 4.990 4.920 4.980 36,825 +0.03(+0.61%)
Oct 15, 2012 4.900 4.950 4.900 4.950 10,000 +0.07(+1.43%)
Oct 12, 2012 5.000 5.000 4.860 4.880 14,745 -0.12(-2.40%)
Oct 11, 2012 5.000 5.000 5.000 5.000 650 +0.04(+0.81%)
Oct 10, 2012 4.930 4.990 4.900 4.960 10,400 -0.02(-0.40%)
Oct 09, 2012 4.900 4.980 4.900 4.980 7,200 +0.06(+1.22%)
Oct 05, 2012 4.920 4.920 4.920 0 -0.02(-0.40%)
Oct 04, 2012 4.780 4.940 4.780 4.940 19,000 +0.19(+4.00%)
Oct 03, 2012 4.780 4.780 4.750 4.750 9,802 -0.05(-1.04%)
Oct 02, 2012 4.900 4.900 4.760 4.800 51,100 -0.05(-1.03%)
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.