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, 2013 8.400 8.400 8.400 0 +0.00(+0.00%)
Dec 30, 2013 8.500 8.500 8.400 8.400 17,457 -0.10(-1.18%)
Dec 27, 2013 8.500 8.530 8.460 8.500 3,366 +0.00(+0.00%)
Dec 24, 2013 8.500 8.500 8.500 0 +0.03(+0.35%)
Dec 23, 2013 8.270 8.500 8.250 8.470 15,322 +0.22(+2.67%)
Dec 20, 2013 8.100 8.970 8.100 8.250 56,908 +0.40(+5.10%)
Dec 19, 2013 7.650 7.900 7.650 7.850 8,480 +0.20(+2.61%)
Dec 18, 2013 7.540 7.660 7.540 7.650 18,950 +0.15(+2.00%)
Dec 17, 2013 7.580 7.620 7.500 7.500 16,158 -0.05(-0.66%)
Dec 16, 2013 7.500 7.600 7.500 7.550 13,756 +0.05(+0.67%)
Dec 13, 2013 7.600 7.610 7.500 7.500 5,657 -0.10(-1.32%)
Dec 12, 2013 7.660 7.660 7.600 7.600 55,040 -0.01(-0.13%)
Dec 11, 2013 7.470 7.800 7.470 7.610 15,855 +0.10(+1.33%)
Dec 10, 2013 7.410 7.570 7.380 7.510 12,507 +0.01(+0.13%)
Dec 09, 2013 7.350 7.500 7.300 7.500 271,633 +0.15(+2.04%)
Dec 06, 2013 7.150 7.350 7.150 7.350 12,980 +0.20(+2.80%)
Dec 05, 2013 7.150 7.150 7.100 7.150 6,700 +0.00(+0.00%)
Dec 04, 2013 7.000 7.160 6.990 7.150 12,280 +0.15(+2.14%)
Dec 03, 2013 7.130 7.130 6.990 7.000 10,470 -0.15(-2.10%)
Dec 02, 2013 7.210 7.250 7.130 7.150 16,492 +0.00(+0.00%)
Nov 29, 2013 7.150 7.160 7.110 7.150 7,250 +0.00(+0.00%)
Nov 28, 2013 7.200 7.240 7.050 7.150 21,725 -0.05(-0.69%)
Nov 27, 2013 7.230 7.230 7.200 7.200 21,604 -0.10(-1.37%)
Nov 26, 2013 7.320 7.400 7.300 7.300 11,734 -0.07(-0.95%)
Nov 25, 2013 7.400 7.430 7.370 7.370 4,415 -0.08(-1.07%)
Nov 22, 2013 7.520 7.520 7.350 7.450 15,130 -0.06(-0.80%)
Nov 21, 2013 7.400 7.550 7.400 7.510 30,112 +0.15(+2.04%)
Nov 20, 2013 7.350 7.400 7.310 7.360 19,526 +0.05(+0.68%)
Nov 19, 2013 7.240 7.350 7.230 7.310 26,635 +0.10(+1.39%)
Nov 18, 2013 7.150 7.230 7.150 7.210 27,957 +0.06(+0.84%)
Nov 15, 2013 7.050 7.170 7.050 7.150 85,047 +0.10(+1.42%)
Nov 14, 2013 7.140 7.160 7.040 7.050 37,230 -0.09(-1.26%)
Nov 13, 2013 7.060 7.140 7.000 7.140 11,798 +0.04(+0.56%)
Nov 12, 2013 7.120 7.120 7.000 7.100 19,205 +0.01(+0.14%)
Nov 11, 2013 7.000 7.140 7.000 7.090 17,491 +0.04(+0.57%)
Nov 08, 2013 7.180 7.180 7.000 7.050 11,284 -0.14(-1.95%)
Nov 07, 2013 7.250 7.250 7.150 7.190 11,441 -0.04(-0.55%)
Nov 06, 2013 7.230 7.250 7.230 7.230 13,758 +0.00(+0.00%)
Nov 05, 2013 7.250 7.250 7.210 7.230 18,000 -0.05(-0.69%)
Nov 04, 2013 7.270 7.290 7.260 7.280 12,640 -0.02(-0.27%)
Nov 01, 2013 7.270 7.400 7.250 7.300 24,783 +0.00(+0.00%)
Oct 31, 2013 7.350 7.400 7.250 7.300 10,864 -0.05(-0.68%)
Oct 30, 2013 7.400 7.450 7.320 7.350 11,994 +0.00(+0.00%)
Oct 29, 2013 7.340 7.350 7.220 7.350 15,677 +0.01(+0.14%)
Oct 28, 2013 7.160 7.400 7.160 7.340 35,021 +0.16(+2.23%)
Oct 25, 2013 7.130 7.200 7.080 7.180 22,611 +0.05(+0.70%)
Oct 24, 2013 6.830 7.130 6.830 7.130 34,907 +0.32(+4.70%)
Oct 23, 2013 6.660 6.820 6.650 6.810 21,505 +0.15(+2.25%)
Oct 22, 2013 6.960 6.960 6.630 6.660 34,518 -0.35(-4.99%)
Oct 21, 2013 7.050 7.100 6.980 7.010 11,336 -0.04(-0.57%)
Oct 18, 2013 6.750 7.050 6.740 7.050 36,018 +0.30(+4.44%)
Oct 17, 2013 6.740 6.770 6.700 6.750 21,227 +0.05(+0.75%)
Oct 16, 2013 6.680 6.730 6.650 6.700 11,575 +0.01(+0.15%)
Oct 15, 2013 6.750 6.760 6.690 6.690 19,594 -0.01(-0.15%)
Oct 11, 2013 6.700 6.700 6.700 0 -0.05(-0.74%)
Oct 10, 2013 6.520 6.900 6.450 6.750 33,785 +0.20(+3.05%)
Oct 09, 2013 6.490 6.550 6.480 6.550 7,174 +0.09(+1.39%)
Oct 08, 2013 6.500 6.520 6.450 6.460 14,053 -0.01(-0.15%)
Oct 07, 2013 6.500 6.500 6.470 6.470 19,840 +0.03(+0.47%)
Oct 04, 2013 6.490 6.500 6.440 6.440 21,810 -0.01(-0.16%)
Oct 03, 2013 6.470 6.500 6.350 6.450 94,683 -0.02(-0.31%)
Oct 02, 2013 6.470 6.500 6.470 6.470 13,056 +0.00(+0.00%)
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.