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, 2023 7.880 0 +0.07(+0.90%)
Dec 28, 2023 7.800 7.860 7.780 7.810 10,361 -0.04(-0.51%)
Dec 27, 2023 7.780 7.910 7.780 7.850 24,050 -0.02(-0.25%)
Dec 22, 2023 7.870 0 +0.14(+1.81%)
Dec 21, 2023 7.700 7.750 7.630 7.730 8,820 +0.03(+0.39%)
Dec 20, 2023 7.700 7.740 7.670 7.700 4,804 +0.03(+0.39%)
Dec 19, 2023 7.750 7.810 7.600 7.670 21,538 -0.06(-0.78%)
Dec 18, 2023 7.800 7.830 7.700 7.730 16,312 -0.04(-0.51%)
Dec 15, 2023 7.870 7.900 7.750 7.770 10,268 -0.10(-1.27%)
Dec 14, 2023 7.700 7.980 7.700 7.870 42,665 +0.04(+0.51%)
Dec 13, 2023 7.790 7.830 7.700 7.830 14,804 +0.05(+0.64%)
Dec 12, 2023 7.800 7.870 7.760 7.780 7,652 -0.02(-0.26%)
Dec 11, 2023 7.610 7.840 7.610 7.800 2,901 -0.03(-0.38%)
Dec 08, 2023 7.800 7.870 7.800 7.830 5,404 +0.02(+0.26%)
Dec 07, 2023 7.800 7.900 7.780 7.810 8,025 -0.05(-0.64%)
Dec 06, 2023 7.750 7.860 7.750 7.860 19,292 +0.13(+1.68%)
Dec 05, 2023 7.750 7.800 7.710 7.730 17,599 -0.07(-0.90%)
Dec 04, 2023 7.710 7.850 7.710 7.800 29,323 +0.05(+0.65%)
Dec 01, 2023 7.780 7.820 7.700 7.750 17,977 +0.05(+0.65%)
Nov 30, 2023 7.350 7.900 7.350 7.700 54,234 +0.55(+7.69%)
Nov 29, 2023 7.150 7.190 7.090 7.150 9,100 +0.07(+0.99%)
Nov 28, 2023 7.200 7.200 7.070 7.080 12,306 -0.12(-1.67%)
Nov 27, 2023 7.130 7.230 7.130 7.200 8,373 +0.01(+0.14%)
Nov 24, 2023 7.120 7.200 7.110 7.190 6,761 +0.00(+0.00%)
Nov 23, 2023 7.160 7.190 7.130 7.190 1,800 +0.05(+0.70%)
Nov 22, 2023 7.180 7.260 7.140 7.140 11,750 +0.00(+0.00%)
Nov 21, 2023 7.160 7.200 7.110 7.140 16,273 -0.05(-0.70%)
Nov 20, 2023 7.200 7.210 7.130 7.190 4,488 +0.03(+0.42%)
Nov 17, 2023 7.250 7.250 7.140 7.160 7,034 -0.04(-0.56%)
Nov 16, 2023 7.270 7.280 7.200 7.200 5,518 -0.09(-1.23%)
Nov 15, 2023 7.280 7.330 7.200 7.290 7,285 +0.08(+1.11%)
Nov 14, 2023 7.200 7.240 7.200 7.210 7,147 +0.01(+0.14%)
Nov 13, 2023 7.220 7.220 7.200 7.200 2,447 +0.00(+0.00%)
Nov 10, 2023 7.200 7.240 7.200 7.200 3,258 -0.07(-0.96%)
Nov 09, 2023 7.170 7.280 7.170 7.270 7,500 +0.12(+1.68%)
Nov 08, 2023 7.110 7.200 7.060 7.150 25,712 -0.11(-1.52%)
Nov 07, 2023 7.350 7.350 7.260 7.260 6,601 +0.00(+0.00%)
Nov 06, 2023 7.560 7.560 7.260 7.260 12,462 -0.24(-3.20%)
Nov 03, 2023 7.350 7.570 7.350 7.500 7,090 +0.22(+3.02%)
Nov 02, 2023 7.170 7.280 7.150 7.280 8,791 +0.13(+1.82%)
Nov 01, 2023 7.150 7.250 7.100 7.150 10,933 +0.00(+0.00%)
Oct 31, 2023 7.210 7.270 7.150 7.150 11,880 -0.06(-0.83%)
Oct 30, 2023 7.350 7.350 7.210 7.210 5,191 -0.06(-0.83%)
Oct 27, 2023 7.200 7.270 7.100 7.270 25,713 +0.02(+0.28%)
Oct 26, 2023 7.380 7.430 7.250 7.250 10,340 -0.16(-2.16%)
Oct 25, 2023 7.500 7.510 7.410 7.410 4,512 -0.12(-1.59%)
Oct 24, 2023 7.500 7.590 7.500 7.530 3,588 +0.08(+1.07%)
Oct 23, 2023 8.000 8.000 7.450 7.450 9,857 -0.52(-6.52%)
Oct 20, 2023 7.480 7.970 7.340 7.970 49,999 +0.56(+7.56%)
Oct 19, 2023 7.150 7.450 7.150 7.410 15,014 +0.28(+3.93%)
Oct 18, 2023 7.150 7.170 7.050 7.130 21,431 -0.02(-0.28%)
Oct 17, 2023 7.150 7.290 7.150 7.150 13,154 -0.07(-0.97%)
Oct 16, 2023 7.100 7.220 7.040 7.220 8,112 +0.14(+1.98%)
Oct 13, 2023 7.230 7.260 7.050 7.080 15,509 -0.06(-0.84%)
Oct 12, 2023 7.360 7.360 7.140 7.140 6,541 -0.16(-2.19%)
Oct 11, 2023 7.470 7.470 7.280 7.300 3,690 -0.04(-0.54%)
Oct 10, 2023 7.340 7.450 7.340 7.340 6,000 +0.00(+0.00%)
Oct 06, 2023 7.340 0 +0.14(+1.94%)
Oct 05, 2023 7.120 7.350 7.120 7.200 8,938 +0.13(+1.84%)
Oct 04, 2023 7.060 7.110 7.030 7.070 9,522 -0.04(-0.56%)
Oct 03, 2023 7.200 7.200 7.070 7.110 11,827 -0.11(-1.52%)
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.