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 26, 2021 10.42 10.92 10.20 10.92 59,116 +0.57(+5.51%)
Feb 25, 2021 10.43 10.43 10.19 10.35 32,726 -0.08(-0.77%)
Feb 24, 2021 10.45 10.46 10.32 10.43 14,338 -0.02(-0.19%)
Feb 23, 2021 10.65 10.69 10.23 10.45 38,162 -0.25(-2.34%)
Feb 22, 2021 10.66 10.87 10.63 10.70 39,072 +0.10(+0.94%)
Feb 19, 2021 10.50 10.64 10.47 10.60 1,212,956 +0.23(+2.22%)
Feb 18, 2021 10.54 10.66 10.37 10.37 27,249 -0.23(-2.17%)
Feb 17, 2021 11.00 11.03 10.59 10.60 113,410 -0.40(-3.64%)
Feb 16, 2021 11.14 11.14 11.00 11.00 51,660 -0.01(-0.09%)
Feb 12, 2021 11.01 11.01 11.01 0 +0.00(+0.00%)
Feb 11, 2021 10.91 11.10 10.91 11.01 233,374 +0.10(+0.92%)
Feb 10, 2021 11.13 11.13 10.83 10.91 26,779 -0.11(-1.00%)
Feb 09, 2021 11.09 11.11 10.92 11.02 225,232 -0.03(-0.27%)
Feb 08, 2021 11.00 11.09 10.99 11.05 108,015 +0.02(+0.18%)
Feb 05, 2021 10.75 11.24 10.70 11.03 122,188 +0.31(+2.89%)
Feb 04, 2021 10.70 10.80 10.50 10.72 118,937 +0.25(+2.39%)
Feb 03, 2021 9.930 10.85 9.930 10.47 167,799 +0.77(+7.94%)
Feb 02, 2021 9.600 9.700 9.570 9.700 13,362 +0.13(+1.36%)
Feb 01, 2021 9.760 9.830 9.500 9.570 54,716 -0.13(-1.34%)
Jan 29, 2021 9.810 9.850 9.580 9.700 43,369 +0.07(+0.73%)
Jan 28, 2021 9.850 9.850 9.550 9.630 48,125 -0.11(-1.13%)
Jan 27, 2021 9.720 9.820 9.500 9.740 84,723 +0.03(+0.31%)
Jan 26, 2021 9.860 9.860 9.550 9.710 25,752 +0.10(+1.04%)
Jan 25, 2021 9.600 9.840 9.550 9.610 61,175 +0.04(+0.42%)
Jan 22, 2021 9.450 9.710 9.410 9.570 136,688 +0.28(+3.01%)
Jan 21, 2021 9.290 9.400 9.200 9.290 22,967 +0.07(+0.76%)
Jan 20, 2021 9.370 9.370 9.140 9.220 10,591 -0.16(-1.71%)
Jan 19, 2021 9.410 9.480 9.360 9.380 17,406 -0.03(-0.32%)
Jan 18, 2021 9.500 9.500 9.370 9.410 7,737 +0.01(+0.11%)
Jan 15, 2021 9.400 9.400 9.260 9.400 19,050 -0.10(-1.05%)
Jan 14, 2021 9.400 9.500 9.360 9.500 12,005 -0.02(-0.21%)
Jan 13, 2021 9.600 9.610 9.470 9.520 5,464 -0.10(-1.04%)
Jan 12, 2021 9.550 9.650 9.500 9.620 15,774 +0.12(+1.26%)
Jan 11, 2021 9.660 9.660 9.450 9.500 13,253 -0.07(-0.73%)
Jan 08, 2021 9.690 9.690 9.490 9.570 16,047 +0.15(+1.59%)
Jan 07, 2021 9.430 9.620 9.410 9.420 32,532 -0.11(-1.15%)
Jan 06, 2021 9.460 9.620 9.200 9.530 39,964 +0.18(+1.93%)
Jan 05, 2021 9.240 9.460 9.120 9.350 28,768 +0.11(+1.19%)
Jan 04, 2021 9.250 9.250 9.060 9.240 23,334 +0.01(+0.11%)
Dec 31, 2020 9.230 9.230 9.230 0 +0.19(+2.10%)
Dec 30, 2020 9.070 9.130 9.010 9.040 3,493 -0.03(-0.33%)
Dec 29, 2020 9.060 9.070 8.960 9.070 19,775 +0.02(+0.22%)
Dec 24, 2020 9.050 9.050 9.050 0 -0.15(-1.63%)
Dec 23, 2020 9.000 9.220 8.820 9.200 26,334 +0.17(+1.88%)
Dec 22, 2020 8.870 9.200 8.840 9.030 15,725 +0.23(+2.61%)
Dec 21, 2020 8.890 8.890 8.660 8.800 16,745 -0.25(-2.76%)
Dec 18, 2020 9.190 9.240 9.050 9.050 31,205 -0.17(-1.84%)
Dec 17, 2020 9.320 9.320 9.170 9.220 48,770 -0.03(-0.32%)
Dec 16, 2020 9.320 9.370 9.110 9.250 29,326 -0.08(-0.86%)
Dec 15, 2020 9.150 9.450 9.140 9.330 87,033 +0.25(+2.75%)
Dec 14, 2020 9.000 9.200 9.000 9.080 27,384 +0.10(+1.11%)
Dec 11, 2020 8.740 9.000 8.740 8.980 40,148 +0.34(+3.94%)
Dec 10, 2020 8.750 8.750 8.640 8.640 83,622 -0.10(-1.14%)
Dec 09, 2020 8.900 9.000 8.610 8.740 20,857 -0.21(-2.35%)
Dec 08, 2020 9.100 9.140 8.850 8.950 23,718 -0.04(-0.44%)
Dec 07, 2020 8.960 9.210 8.890 8.990 83,346 +0.14(+1.58%)
Dec 04, 2020 8.790 8.930 8.610 8.850 35,566 +0.25(+2.91%)
Dec 03, 2020 8.370 8.820 8.360 8.600 71,238 +0.23(+2.75%)
Dec 02, 2020 8.430 8.430 8.330 8.370 6,567 -0.12(-1.41%)
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.