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 (%)
Mar 31, 2008 3.440 3.550 3.440 3.550 3,500 +0.16(+4.72%)
Mar 28, 2008 3.370 3.390 3.370 3.390 785 +0.02(+0.59%)
Mar 27, 2008 3.370 3.370 3.370 3.370 600 +0.00(+0.00%)
Mar 26, 2008 3.350 3.370 3.350 3.370 9,614 +0.02(+0.60%)
Mar 25, 2008 3.350 3.360 3.350 3.350 6,212 -0.09(-2.62%)
Mar 24, 2008 3.360 3.440 3.350 3.440 2,978 -0.02(-0.58%)
Mar 21, 2008 3.350 3.470 3.350 3.460 3,300 +0.00(+0.00%)
Mar 20, 2008 3.350 3.470 3.350 3.460 3,300 +0.11(+3.28%)
Mar 19, 2008 3.350 3.350 3.350 3.350 600 +0.00(+0.00%)
Mar 18, 2008 3.350 3.350 3.350 3.350 243 +0.00(+0.00%)
Mar 17, 2008 3.350 3.350 3.350 3.350 1,485 +0.00(+0.00%)
Mar 14, 2008 3.350 3.350 3.350 3.350 3,963 -0.05(-1.47%)
Mar 13, 2008 3.400 3.400 3.400 3.400 2,347 -0.09(-2.58%)
Mar 12, 2008 3.500 3.500 3.490 3.490 8,686 -0.01(-0.29%)
Mar 11, 2008 3.490 3.500 3.490 3.500 1,600 +0.01(+0.29%)
Mar 10, 2008 3.490 3.500 3.490 3.490 5,100 -0.01(-0.29%)
Mar 07, 2008 3.490 3.500 3.400 3.500 3,620 +0.00(+0.00%)
Mar 06, 2008 3.400 3.500 3.400 3.500 7,721 +0.05(+1.45%)
Mar 05, 2008 3.450 3.450 3.450 3.450 40 +0.00(+0.00%)
Mar 04, 2008 3.370 3.450 3.350 3.450 73,969 +0.08(+2.37%)
Mar 03, 2008 3.500 3.500 3.370 3.370 44,900 -0.13(-3.71%)
Feb 29, 2008 3.500 3.500 3.500 3.500 106 +0.00(+0.00%)
Feb 28, 2008 3.500 3.500 3.500 3.500 1,376 +0.15(+4.48%)
Feb 27, 2008 3.750 3.750 3.350 3.350 9,571 -0.25(-6.94%)
Feb 26, 2008 3.610 3.610 3.600 3.600 7,628 -0.39(-9.77%)
Feb 25, 2008 3.990 3.990 3.990 3.990 35 +0.00(+0.00%)
Feb 22, 2008 3.750 4.000 3.750 3.990 3,626 -0.01(-0.25%)
Feb 21, 2008 3.790 4.000 3.750 4.000 46,382 +0.11(+2.83%)
Feb 20, 2008 3.750 3.890 3.750 3.890 1,300 +0.14(+3.73%)
Feb 19, 2008 3.890 3.890 3.750 3.750 2,858 -0.05(-1.32%)
Feb 18, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 15, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 14, 2008 3.860 3.860 3.750 3.800 7,300 -0.20(-5.00%)
Feb 13, 2008 4.000 4.000 4.000 4.000 1,347 +0.00(+0.00%)
Feb 12, 2008 3.820 4.010 3.820 4.000 12,862 +0.21(+5.54%)
Feb 11, 2008 4.000 4.000 3.790 3.790 2,107 -0.05(-1.30%)
Feb 08, 2008 3.840 3.840 3.840 3.840 290 +0.00(+0.00%)
Feb 07, 2008 3.500 3.840 3.500 3.840 97,700 +0.34(+9.71%)
Feb 06, 2008 3.500 3.500 3.500 3.500 20,149 +0.00(+0.00%)
Feb 05, 2008 3.620 3.620 3.500 3.500 14,240 -0.13(-3.58%)
Feb 04, 2008 3.850 3.850 3.620 3.630 7,717 -0.22(-5.71%)
Feb 01, 2008 3.850 3.850 3.850 3.850 353 +0.00(+0.00%)
Jan 31, 2008 3.840 3.850 3.840 3.850 2,500 +0.23(+6.35%)
Jan 30, 2008 3.620 3.620 3.620 3.620 701 +0.00(+0.00%)
Jan 29, 2008 3.600 3.620 3.600 3.620 1,050 +0.02(+0.56%)
Jan 28, 2008 3.600 3.600 3.600 3.600 153 +0.00(+0.00%)
Jan 25, 2008 3.600 3.600 3.600 3.600 153 +0.00(+0.00%)
Jan 24, 2008 3.600 3.600 3.600 3.600 242 +0.00(+0.00%)
Jan 23, 2008 3.610 3.610 3.600 3.600 746 -0.10(-2.70%)
Jan 22, 2008 3.700 3.700 3.700 3.700 4,200 +0.19(+5.41%)
Jan 21, 2008 3.500 3.510 3.500 3.510 8,100 -0.21(-5.65%)
Jan 18, 2008 3.500 3.720 3.500 3.720 5,495 +0.22(+6.29%)
Jan 17, 2008 3.510 3.510 3.500 3.500 10,000 +0.00(+0.00%)
Jan 16, 2008 3.500 3.500 3.500 3.500 300 +0.15(+4.48%)
Jan 15, 2008 3.350 3.350 3.350 3.350 336 +0.03(+0.90%)
Jan 14, 2008 3.320 3.320 3.320 3.320 170 +0.02(+0.61%)
Jan 11, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 10, 2008 3.260 3.310 3.260 3.300 3,300 -0.01(-0.30%)
Jan 09, 2008 3.310 3.310 3.310 3.310 220 -0.43(-11.50%)
Jan 08, 2008 3.250 3.740 3.250 3.740 93,619 +0.96(+34.53%)
Jan 07, 2008 3.690 3.690 2.780 2.780 32,200 -0.72(-20.57%)
Jan 04, 2008 3.650 3.650 3.500 3.500 31,909 -0.11(-3.05%)
Jan 03, 2008 3.610 3.610 3.610 3.610 0 +0.00(+0.00%)
Jan 02, 2008 3.900 3.900 3.610 3.610 537 -0.33(-8.38%)
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.