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, 2017 10.14 10.14 10.14 0 +0.15(+1.50%)
Dec 28, 2017 9.910 10.15 9.910 9.990 16,339 +0.04(+0.40%)
Dec 27, 2017 9.750 10.43 9.740 9.950 79,322 +0.25(+2.58%)
Dec 22, 2017 9.850 9.850 9.700 9.700 40,553 -0.12(-1.22%)
Dec 21, 2017 9.880 9.890 9.690 9.820 46,398 -0.02(-0.20%)
Dec 20, 2017 9.700 9.870 9.640 9.840 42,785 +0.13(+1.34%)
Dec 19, 2017 9.680 9.720 9.600 9.710 31,895 +0.06(+0.62%)
Dec 18, 2017 9.770 9.770 9.600 9.650 40,706 -0.01(-0.10%)
Dec 15, 2017 9.520 9.745 9.520 9.660 39,099 +0.23(+2.44%)
Dec 14, 2017 9.750 9.750 9.350 9.430 86,222 -0.31(-3.18%)
Dec 13, 2017 9.600 9.790 9.550 9.740 74,117 +0.12(+1.25%)
Dec 12, 2017 9.580 9.680 9.470 9.620 48,340 -0.15(-1.54%)
Dec 11, 2017 9.890 9.980 9.640 9.770 58,890 -0.08(-0.81%)
Dec 08, 2017 9.630 9.890 9.620 9.850 49,932 +0.24(+2.50%)
Dec 07, 2017 9.260 9.640 9.260 9.610 61,483 +0.31(+3.33%)
Dec 06, 2017 9.210 9.310 9.210 9.300 53,239 +0.07(+0.76%)
Dec 05, 2017 9.220 9.340 9.220 9.230 70,665 -0.02(-0.22%)
Dec 04, 2017 9.280 9.460 9.200 9.250 110,574 -0.05(-0.54%)
Dec 01, 2017 9.440 9.450 9.250 9.300 75,617 -0.26(-2.72%)
Nov 30, 2017 9.370 9.730 8.800 9.560 875,616 -0.68(-6.64%)
Nov 29, 2017 10.10 10.25 10.05 10.24 30,615 +0.14(+1.39%)
Nov 28, 2017 10.14 10.16 10.06 10.10 23,086 -0.03(-0.30%)
Nov 27, 2017 10.08 10.20 10.06 10.13 27,056 +0.00(+0.00%)
Nov 24, 2017 10.18 10.18 10.05 10.13 22,574 +0.00(+0.00%)
Nov 23, 2017 10.20 10.20 10.05 10.13 21,997 -0.12(-1.17%)
Nov 22, 2017 10.33 10.33 10.21 10.25 26,317 -0.08(-0.77%)
Nov 21, 2017 10.30 10.38 10.28 10.33 24,328 +0.01(+0.10%)
Nov 20, 2017 10.36 10.36 10.23 10.32 12,290 +0.00(+0.00%)
Nov 17, 2017 10.32 10.39 10.23 10.32 19,477 +0.00(+0.00%)
Nov 16, 2017 10.22 10.40 10.22 10.32 26,468 +0.08(+0.78%)
Nov 15, 2017 10.17 10.35 10.10 10.24 22,195 +0.02(+0.20%)
Nov 14, 2017 10.17 10.36 10.06 10.22 29,736 +0.07(+0.69%)
Nov 13, 2017 9.770 10.19 9.760 10.15 46,211 +0.22(+2.22%)
Nov 10, 2017 9.920 10.00 9.920 9.930 31,133 +0.05(+0.51%)
Nov 09, 2017 10.07 10.15 9.870 9.880 36,046 -0.28(-2.76%)
Nov 08, 2017 10.49 10.49 10.16 10.16 48,877 -0.33(-3.15%)
Nov 07, 2017 10.48 10.49 10.45 10.49 42,367 +0.10(+0.96%)
Nov 06, 2017 10.48 10.48 10.39 10.39 33,504 -0.07(-0.67%)
Nov 03, 2017 10.46 10.47 10.38 10.46 16,540 +0.00(+0.00%)
Nov 02, 2017 10.49 10.49 10.30 10.46 33,345 -0.02(-0.19%)
Nov 01, 2017 10.49 10.49 10.41 10.48 36,128 +0.01(+0.10%)
Oct 31, 2017 10.35 10.49 10.35 10.47 35,578 +0.13(+1.26%)
Oct 30, 2017 10.38 10.45 10.28 10.34 20,431 -0.02(-0.19%)
Oct 27, 2017 10.39 10.39 10.25 10.36 25,354 +0.00(+0.00%)
Oct 26, 2017 10.28 10.40 10.22 10.36 26,916 +0.10(+0.97%)
Oct 25, 2017 10.28 10.28 10.13 10.26 23,775 -0.03(-0.29%)
Oct 24, 2017 9.830 10.42 9.740 10.29 80,403 +0.43(+4.36%)
Oct 23, 2017 9.900 10.00 9.750 9.860 23,107 -0.08(-0.80%)
Oct 20, 2017 9.820 9.940 9.750 9.940 67,733 +0.23(+2.37%)
Oct 19, 2017 9.700 9.780 9.700 9.710 43,000 +0.04(+0.41%)
Oct 18, 2017 9.550 9.670 9.550 9.670 17,208 +0.15(+1.58%)
Oct 17, 2017 9.840 9.850 9.500 9.520 71,690 -0.32(-3.25%)
Oct 16, 2017 9.870 9.880 9.780 9.840 30,689 -0.01(-0.10%)
Oct 13, 2017 9.890 9.890 9.750 9.850 14,748 +0.00(+0.00%)
Oct 12, 2017 9.990 9.990 9.850 9.850 14,993 -0.02(-0.20%)
Oct 11, 2017 10.04 10.04 9.820 9.870 19,087 -0.17(-1.69%)
Oct 10, 2017 9.920 10.11 9.920 10.04 35,614 +0.12(+1.21%)
Oct 06, 2017 9.960 9.960 9.850 9.920 32,081 -0.05(-0.50%)
Oct 05, 2017 9.980 10.05 9.930 9.970 28,291 +0.05(+0.50%)
Oct 04, 2017 9.860 9.970 9.860 9.920 15,096 +0.04(+0.40%)
Oct 03, 2017 9.780 9.950 9.700 9.880 26,424 +0.08(+0.82%)
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.