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, 2021 10.31 10.31 10.31 0 -0.05(-0.48%)
Dec 30, 2021 10.10 10.38 10.10 10.36 84,636 +0.27(+2.68%)
Dec 29, 2021 9.800 10.11 9.800 10.09 73,359 +0.37(+3.81%)
Dec 24, 2021 9.720 9.720 9.720 0 +0.05(+0.52%)
Dec 23, 2021 9.670 9.920 9.600 9.670 58,250 +0.04(+0.42%)
Dec 22, 2021 9.650 9.780 9.550 9.630 32,167 +0.03(+0.31%)
Dec 21, 2021 9.650 9.870 9.600 9.600 60,295 -0.02(-0.21%)
Dec 20, 2021 9.240 9.650 9.240 9.620 44,897 +0.26(+2.78%)
Dec 17, 2021 9.350 9.460 9.270 9.360 16,741 -0.08(-0.85%)
Dec 16, 2021 9.430 9.530 9.300 9.440 25,726 +0.04(+0.43%)
Dec 15, 2021 9.460 9.490 9.260 9.400 50,234 -0.09(-0.95%)
Dec 14, 2021 9.670 9.690 9.400 9.490 43,423 +0.01(+0.11%)
Dec 13, 2021 9.420 9.480 9.350 9.480 16,938 +0.10(+1.07%)
Dec 10, 2021 9.400 9.510 9.350 9.380 12,946 -0.02(-0.21%)
Dec 09, 2021 9.350 9.420 9.220 9.400 36,310 +0.06(+0.64%)
Dec 08, 2021 9.710 9.710 9.340 9.340 26,837 -0.29(-3.01%)
Dec 07, 2021 9.720 9.880 9.530 9.630 27,567 -0.07(-0.72%)
Dec 06, 2021 9.400 9.800 9.300 9.700 105,655 +0.43(+4.64%)
Dec 03, 2021 9.600 9.600 9.070 9.270 133,908 -0.14(-1.49%)
Dec 02, 2021 9.150 11.50 9.100 9.410 206,689 +0.33(+3.63%)
Dec 01, 2021 9.340 9.370 9.060 9.080 18,141 -0.02(-0.22%)
Nov 30, 2021 9.180 9.230 9.180 9.100 114,085 -0.14(-1.52%)
Nov 29, 2021 9.560 9.560 9.240 9.240 22,784 -0.02(-0.22%)
Nov 26, 2021 9.520 9.520 9.210 9.260 39,175 -0.27(-2.83%)
Nov 25, 2021 9.570 9.610 9.520 9.530 7,138 -0.02(-0.21%)
Nov 24, 2021 9.740 9.740 9.550 9.550 19,168 -0.19(-1.95%)
Nov 23, 2021 9.710 9.750 9.630 9.740 24,249 +0.08(+0.83%)
Nov 22, 2021 9.800 9.800 9.650 9.660 27,926 -0.10(-1.02%)
Nov 19, 2021 9.760 9.820 9.600 9.760 39,745 -0.05(-0.51%)
Nov 18, 2021 9.900 9.810 9.760 9.810 88,615 -0.04(-0.41%)
Nov 17, 2021 9.900 9.930 9.850 9.850 16,718 -0.04(-0.40%)
Nov 16, 2021 9.890 9.940 9.850 9.890 19,276 +0.00(+0.00%)
Nov 15, 2021 9.850 9.920 9.850 9.890 5,501 +0.07(+0.71%)
Nov 12, 2021 9.880 9.880 9.780 9.820 53,074 -0.07(-0.71%)
Nov 11, 2021 10.02 10.02 9.890 9.890 19,143 -0.11(-1.10%)
Nov 10, 2021 9.930 10.00 15,657 +0.13(+1.32%)
Nov 09, 2021 9.900 9.940 9.840 9.870 11,386 +0.00(+0.00%)
Nov 08, 2021 9.760 10.00 9.750 9.870 41,251 +0.10(+1.02%)
Nov 05, 2021 9.750 9.820 9.650 9.770 24,441 +0.11(+1.14%)
Nov 04, 2021 9.700 9.730 9.630 9.660 12,126 -0.01(-0.10%)
Nov 03, 2021 9.740 9.740 9.610 9.670 23,421 -0.02(-0.21%)
Nov 02, 2021 9.750 9.750 9.650 9.690 17,957 -0.06(-0.62%)
Nov 01, 2021 9.930 9.760 9.730 9.750 14,931 -0.01(-0.10%)
Oct 29, 2021 9.890 9.930 9.730 9.760 12,918 -0.09(-0.91%)
Oct 28, 2021 10.02 10.02 9.810 9.850 31,903 -0.13(-1.30%)
Oct 27, 2021 9.960 10.00 9.870 9.980 19,519 +0.08(+0.81%)
Oct 26, 2021 10.05 9.890 9.900 23,096 -0.15(-1.49%)
Oct 25, 2021 9.910 10.09 9.910 10.05 33,330 +0.08(+0.80%)
Oct 22, 2021 9.980 10.19 9.880 9.970 203,848 +0.13(+1.32%)
Oct 21, 2021 9.940 9.950 9.730 9.840 39,560 -0.11(-1.11%)
Oct 20, 2021 10.01 10.08 9.900 9.950 121,541 -0.05(-0.50%)
Oct 19, 2021 10.11 10.15 10.00 10.00 13,188 -0.10(-0.99%)
Oct 18, 2021 10.30 10.30 10.03 10.10 33,680 -0.20(-1.94%)
Oct 15, 2021 9.990 10.31 9.990 10.30 39,674 +0.38(+3.83%)
Oct 14, 2021 10.00 10.00 9.870 9.920 80,707 +0.03(+0.30%)
Oct 13, 2021 9.890 9.980 9.870 9.890 42,973 -0.01(-0.10%)
Oct 12, 2021 9.960 9.980 9.800 9.900 23,572 +0.00(+0.00%)
Oct 08, 2021 9.900 9.900 9.900 0 -0.02(-0.20%)
Oct 07, 2021 9.800 10.00 9.750 9.920 26,866 +0.19(+1.95%)
Oct 06, 2021 9.840 9.840 9.690 9.730 24,063 -0.15(-1.52%)
Oct 05, 2021 9.960 9.960 9.840 9.880 18,314 +0.10(+1.02%)
Oct 04, 2021 9.980 9.980 9.660 9.780 66,887 -0.12(-1.21%)
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.