Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exco Technologies Ltd (TSX: XTC )

8.010 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 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 29, 2012 4.450 4.490 4.430 4.440 16,717 -0.01(-0.22%)
Feb 28, 2012 4.480 4.490 4.430 4.450 11,720 +0.00(+0.00%)
Feb 27, 2012 4.300 4.500 4.300 4.450 39,700 +0.20(+4.71%)
Feb 24, 2012 4.180 4.300 4.160 4.250 28,878 +0.05(+1.19%)
Feb 23, 2012 4.200 4.200 4.150 4.200 10,500 +0.00(+0.00%)
Feb 22, 2012 4.220 4.230 4.170 4.200 39,627 -0.05(-1.18%)
Feb 21, 2012 4.200 4.250 4.200 4.250 24,210 +0.05(+1.19%)
Feb 17, 2012 4.200 4.200 4.200 0 +0.16(+3.96%)
Feb 16, 2012 3.950 4.040 3.950 4.040 27,581 +0.07(+1.76%)
Feb 15, 2012 3.930 3.970 3.900 3.970 22,250 +0.07(+1.79%)
Feb 14, 2012 3.940 3.940 3.860 3.900 11,500 -0.04(-1.02%)
Feb 13, 2012 3.950 4.000 3.940 3.940 18,900 -0.03(-0.76%)
Feb 10, 2012 3.970 3.970 3.930 3.970 71,650 +0.00(+0.00%)
Feb 09, 2012 3.990 4.000 3.880 3.970 77,466 -0.03(-0.75%)
Feb 08, 2012 3.990 4.000 3.900 4.000 45,281 +0.03(+0.76%)
Feb 07, 2012 3.990 3.990 3.950 3.970 20,994 +0.00(+0.00%)
Feb 06, 2012 4.000 4.000 3.950 3.970 31,700 -0.01(-0.25%)
Feb 03, 2012 4.000 4.000 3.980 3.980 130,100 -0.02(-0.50%)
Feb 02, 2012 3.900 4.000 3.900 4.000 68,210 +0.02(+0.50%)
Feb 01, 2012 3.950 4.050 3.940 3.980 74,900 +0.03(+0.76%)
Jan 31, 2012 3.820 3.950 3.820 3.950 87,737 +0.13(+3.40%)
Jan 30, 2012 3.830 3.850 3.750 3.820 192,969 +0.02(+0.53%)
Jan 27, 2012 3.700 3.850 3.700 3.800 38,521 +0.10(+2.70%)
Jan 26, 2012 3.950 4.000 3.700 3.700 91,990 +0.10(+2.78%)
Jan 25, 2012 3.690 3.700 3.500 3.600 11,437 +0.00(+0.00%)
Jan 24, 2012 3.600 3.600 3.550 3.600 14,100 +0.05(+1.41%)
Jan 23, 2012 3.600 3.600 3.510 3.550 12,500 +0.04(+1.14%)
Jan 20, 2012 3.510 3.510 3.490 3.510 23,800 +0.01(+0.29%)
Jan 19, 2012 3.550 3.600 3.500 3.500 15,100 -0.10(-2.78%)
Jan 18, 2012 3.500 3.670 3.490 3.600 13,200 +0.10(+2.86%)
Jan 17, 2012 3.380 3.550 3.350 3.500 27,810 +0.10(+2.94%)
Jan 16, 2012 3.250 3.400 3.250 3.400 23,107 +0.17(+5.26%)
Jan 13, 2012 3.350 3.350 3.230 3.230 27,942 -0.09(-2.71%)
Jan 12, 2012 3.300 3.400 3.300 3.320 10,012 +0.07(+2.15%)
Jan 11, 2012 3.300 3.300 3.250 3.250 320,750 -0.05(-1.52%)
Jan 10, 2012 3.300 3.300 3.280 3.300 293,533 +0.00(+0.00%)
Jan 09, 2012 3.300 3.350 3.300 3.300 75,533 +0.00(+0.00%)
Jan 06, 2012 3.300 3.310 3.300 3.300 7,000 +0.03(+0.92%)
Jan 05, 2012 3.310 3.330 3.270 3.270 21,000 -0.03(-0.91%)
Jan 04, 2012 3.300 3.300 3.300 0 +0.05(+1.54%)
Dec 30, 2011 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 29, 2011 3.300 3.300 3.250 3.250 4,000 -0.05(-1.52%)
Dec 28, 2011 3.300 3.300 3.300 3.300 1,500 +0.00(+0.00%)
Dec 23, 2011 3.260 3.300 3.300 3.300 12,401 -0.01(-0.30%)
Dec 21, 2011 3.300 3.310 3.300 3.310 9,750 +0.01(+0.30%)
Dec 20, 2011 3.280 3.300 3.280 3.300 45,513 +0.05(+1.54%)
Dec 19, 2011 3.260 3.300 3.250 3.250 8,542 -0.04(-1.22%)
Dec 16, 2011 3.270 3.300 3.220 3.290 5,303 +0.02(+0.61%)
Dec 15, 2011 3.300 3.300 3.270 3.270 5,000 -0.03(-0.91%)
Dec 14, 2011 3.330 3.340 3.300 3.300 23,100 +0.00(+0.00%)
Dec 13, 2011 3.300 3.300 3.300 3.300 7,210 +0.00(+0.00%)
Dec 12, 2011 3.360 3.360 3.300 3.300 12,500 -0.07(-2.08%)
Dec 09, 2011 3.340 3.370 3.340 3.370 6,000 +0.07(+2.12%)
Dec 08, 2011 3.300 3.300 3.300 3.300 7,400 +0.00(+0.00%)
Dec 07, 2011 3.350 3.350 3.300 3.300 22,900 -0.09(-2.65%)
Dec 06, 2011 3.400 3.400 3.380 3.390 3,600 -0.01(-0.29%)
Dec 05, 2011 3.300 3.400 3.250 3.400 25,000 +0.10(+3.03%)
Dec 02, 2011 3.300 3.500 3.290 3.300 24,000 +0.07(+2.17%)
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.