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 (%)
Feb 28, 2007 4.000 4.000 3.860 3.860 13,294 -0.01(-0.26%)
Feb 27, 2007 3.950 3.950 3.860 3.870 12,318 -0.08(-2.03%)
Feb 26, 2007 3.850 3.950 3.850 3.950 7,127 +0.00(+0.00%)
Feb 23, 2007 3.810 3.950 3.810 3.950 3,959 +0.15(+3.95%)
Feb 22, 2007 3.800 3.800 3.800 3.800 1,513 +0.00(+0.00%)
Feb 21, 2007 4.000 4.000 3.800 3.800 2,463 +0.00(+0.00%)
Feb 20, 2007 3.850 3.850 3.800 3.800 3,503 -0.15(-3.80%)
Feb 16, 2007 3.850 3.950 3.800 3.950 562,603 +0.13(+3.40%)
Feb 15, 2007 3.820 3.820 3.820 3.820 200 +0.00(+0.00%)
Feb 14, 2007 3.950 3.950 3.820 3.820 3,253 -0.13(-3.29%)
Feb 13, 2007 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 12, 2007 3.950 3.950 3.950 3.950 1,500 +0.20(+5.33%)
Feb 09, 2007 3.950 4.000 3.750 3.750 84,220 -0.15(-3.85%)
Feb 08, 2007 3.900 3.900 3.900 3.900 757 +0.00(+0.00%)
Feb 07, 2007 3.650 3.900 3.650 3.900 1,084 +0.10(+2.63%)
Feb 06, 2007 3.800 3.800 3.800 3.800 20,000 +0.00(+0.00%)
Feb 05, 2007 3.650 3.800 3.650 3.800 3,800 +0.40(+11.76%)
Feb 02, 2007 3.400 3.400 3.400 3.400 21,104 -0.30(-8.11%)
Feb 01, 2007 3.600 3.700 3.600 3.700 67,018 +0.10(+2.78%)
Jan 31, 2007 3.750 3.850 3.600 3.600 15,370 -0.10(-2.70%)
Jan 30, 2007 3.750 3.750 3.300 3.700 100,663 -0.10(-2.63%)
Jan 29, 2007 3.900 3.900 3.800 3.800 6,001 -0.15(-3.80%)
Jan 26, 2007 4.000 4.000 3.950 3.950 3,648 +0.05(+1.28%)
Jan 25, 2007 3.950 4.000 3.900 3.900 3,425 -0.05(-1.27%)
Jan 24, 2007 4.000 4.000 3.900 3.950 18,243 +0.00(+0.00%)
Jan 23, 2007 3.990 3.990 3.950 3.950 3,340 -0.03(-0.75%)
Jan 22, 2007 3.850 3.980 3.850 3.980 12,440 +0.13(+3.38%)
Jan 19, 2007 3.850 3.850 3.850 3.850 1,500 +0.00(+0.00%)
Jan 18, 2007 3.700 3.950 3.700 3.850 6,927 +0.00(+0.00%)
Jan 17, 2007 3.800 3.850 3.800 3.850 12,408 -0.10(-2.53%)
Jan 16, 2007 3.950 3.950 3.900 3.950 3,066 +0.15(+3.95%)
Jan 12, 2007 3.800 3.850 3.800 3.800 14,787 +0.05(+1.33%)
Jan 11, 2007 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 10, 2007 3.750 3.750 3.750 3.750 76,000 +0.05(+1.35%)
Jan 09, 2007 3.810 3.810 3.700 3.700 1,187 -0.07(-1.86%)
Jan 08, 2007 3.800 3.850 3.750 3.770 66,000 -0.03(-0.79%)
Jan 05, 2007 3.800 3.800 3.800 3.800 10,500 -0.10(-2.56%)
Jan 04, 2007 3.750 3.900 3.700 3.900 25,679 +0.15(+4.00%)
Jan 03, 2007 3.750 3.750 3.730 3.750 18,033 -0.02(-0.53%)
Dec 29, 2006 3.700 3.770 3.700 3.770 470 -0.08(-2.08%)
Dec 28, 2006 3.850 3.850 3.700 3.850 6,920 +0.03(+0.79%)
Dec 27, 2006 3.900 3.900 3.800 3.820 3,400 +0.02(+0.53%)
Dec 26, 2006 3.800 3.800 3.800 3.800 3,000 +0.00(+0.00%)
Dec 22, 2006 3.800 3.800 3.800 3.800 3,000 +0.00(+0.00%)
Dec 21, 2006 3.840 3.850 3.800 3.800 13,900 +0.00(+0.00%)
Dec 20, 2006 3.870 3.870 3.790 3.800 18,000 -0.05(-1.30%)
Dec 19, 2006 3.850 3.850 3.850 3.850 900 +0.00(+0.00%)
Dec 18, 2006 3.950 3.950 3.850 3.850 29,700 -0.01(-0.26%)
Dec 15, 2006 3.850 3.950 3.850 3.860 51,705 +0.01(+0.26%)
Dec 14, 2006 3.950 3.950 3.850 3.850 10,654 +0.00(+0.00%)
Dec 13, 2006 3.850 3.910 3.850 3.850 2,100 +0.00(+0.00%)
Dec 12, 2006 3.680 3.900 3.680 3.850 8,525 +0.17(+4.62%)
Dec 11, 2006 3.750 3.750 3.600 3.680 7,045 -0.07(-1.87%)
Dec 08, 2006 4.000 4.000 3.750 3.750 3,500 -0.25(-6.25%)
Dec 07, 2006 4.070 4.070 4.000 4.000 6,000 -0.10(-2.44%)
Dec 06, 2006 4.200 4.200 4.100 4.100 8,410 +0.00(+0.00%)
Dec 05, 2006 4.250 4.250 4.100 4.100 8,261 -0.15(-3.53%)
Dec 04, 2006 4.250 4.250 4.250 4.250 37,400 +0.05(+1.19%)
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.