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, 2018 9.480 9.490 9.400 9.450 19,979 -0.04(-0.42%)
Feb 27, 2018 9.450 9.500 9.430 9.490 17,892 +0.05(+0.53%)
Feb 26, 2018 9.440 9.450 9.390 9.440 21,459 -0.02(-0.21%)
Feb 23, 2018 9.430 9.470 9.380 9.460 22,724 +0.02(+0.21%)
Feb 22, 2018 9.430 9.490 9.390 9.440 22,948 -0.06(-0.63%)
Feb 21, 2018 9.480 9.500 9.370 9.500 24,478 +0.02(+0.21%)
Feb 20, 2018 9.480 9.650 9.400 9.480 37,036 -0.03(-0.32%)
Feb 16, 2018 9.510 9.510 9.510 0 +0.02(+0.21%)
Feb 15, 2018 9.390 9.500 9.390 9.490 17,358 +0.06(+0.64%)
Feb 14, 2018 9.390 9.500 9.390 9.430 14,858 +0.03(+0.32%)
Feb 13, 2018 9.480 9.480 9.380 9.400 8,817 -0.09(-0.95%)
Feb 12, 2018 9.500 9.500 9.370 9.490 15,385 +0.01(+0.11%)
Feb 09, 2018 9.350 9.490 9.230 9.480 37,476 +0.11(+1.17%)
Feb 08, 2018 9.720 9.800 9.330 9.370 69,163 -0.49(-4.97%)
Feb 07, 2018 9.890 10.02 9.770 9.860 34,611 -0.03(-0.30%)
Feb 06, 2018 9.980 10.06 9.790 9.890 46,693 -0.20(-1.98%)
Feb 05, 2018 9.800 10.10 9.700 10.09 44,643 +0.29(+2.96%)
Feb 02, 2018 9.930 9.960 9.610 9.800 41,812 -0.17(-1.71%)
Feb 01, 2018 9.580 9.990 9.120 9.970 94,859 +0.32(+3.32%)
Jan 31, 2018 9.670 9.800 9.450 9.650 57,806 +0.01(+0.10%)
Jan 30, 2018 9.800 9.800 9.500 9.640 38,759 -0.17(-1.73%)
Jan 29, 2018 9.860 9.920 9.780 9.810 39,059 -0.05(-0.51%)
Jan 26, 2018 9.810 9.960 9.780 9.860 47,172 +0.03(+0.31%)
Jan 25, 2018 9.870 10.04 9.800 9.830 62,640 -0.12(-1.21%)
Jan 24, 2018 10.21 10.21 9.890 9.950 32,527 -0.18(-1.78%)
Jan 23, 2018 10.42 10.46 10.13 10.13 17,528 -0.29(-2.78%)
Jan 22, 2018 10.32 10.48 10.32 10.42 22,917 +0.13(+1.26%)
Jan 19, 2018 10.20 10.43 10.19 10.29 39,371 +0.08(+0.78%)
Jan 18, 2018 10.18 10.25 10.12 10.21 10,098 +0.00(+0.00%)
Jan 17, 2018 10.20 10.31 10.01 10.21 64,901 +0.01(+0.10%)
Jan 16, 2018 9.950 10.27 9.950 10.20 55,569 +0.21(+2.10%)
Jan 15, 2018 10.02 10.11 9.980 9.990 19,118 -0.16(-1.58%)
Jan 12, 2018 9.760 10.17 9.760 10.15 58,453 +0.34(+3.47%)
Jan 11, 2018 9.770 9.830 9.750 9.810 38,809 -0.01(-0.10%)
Jan 10, 2018 9.800 9.950 9.760 9.820 30,888 -0.08(-0.81%)
Jan 09, 2018 10.10 10.10 9.820 9.900 39,882 -0.10(-1.00%)
Jan 08, 2018 9.800 10.00 9.620 10.00 69,681 +0.23(+2.35%)
Jan 05, 2018 9.810 9.910 9.770 9.770 40,829 -0.02(-0.20%)
Jan 04, 2018 9.770 9.920 9.770 9.790 15,253 +0.02(+0.20%)
Jan 03, 2018 9.900 9.930 9.770 9.770 22,111 -0.11(-1.11%)
Jan 02, 2018 10.13 10.13 9.850 9.880 44,113 -0.26(-2.56%)
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%)
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.