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, 2011 4.250 4.250 4.200 4.200 15,407 -0.03(-0.71%)
Mar 30, 2011 4.240 4.240 4.030 4.230 15,964 +0.08(+1.93%)
Mar 29, 2011 4.110 4.160 4.100 4.150 59,700 +0.05(+1.22%)
Mar 28, 2011 4.140 4.140 4.100 4.100 1,305 +0.00(+0.00%)
Mar 25, 2011 4.100 4.140 4.100 4.100 4,500 +0.10(+2.50%)
Mar 24, 2011 4.000 4.000 4.000 4.000 1,500 +0.00(+0.00%)
Mar 23, 2011 4.000 4.000 4.000 4.000 2,333 -0.01(-0.25%)
Mar 22, 2011 4.140 4.150 4.010 4.010 1,350 -0.09(-2.20%)
Mar 21, 2011 4.100 4.100 4.100 4.100 58,359 +0.10(+2.50%)
Mar 18, 2011 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 17, 2011 4.100 4.100 4.000 4.000 7,400 +0.00(+0.00%)
Mar 16, 2011 4.010 4.020 4.000 4.000 9,514 -0.08(-1.96%)
Mar 15, 2011 3.790 4.080 3.790 4.080 11,400 +0.28(+7.37%)
Mar 14, 2011 3.800 3.800 3.720 3.800 7,800 +0.00(+0.00%)
Mar 11, 2011 3.740 3.800 3.500 3.800 16,310 +0.24(+6.74%)
Mar 10, 2011 3.880 3.930 3.380 3.560 23,000 -0.34(-8.72%)
Mar 09, 2011 3.920 3.950 3.900 3.900 8,200 -0.10(-2.50%)
Mar 08, 2011 3.910 4.100 3.910 4.000 117,442 +0.05(+1.27%)
Mar 07, 2011 4.050 4.050 3.950 3.950 11,745 -0.13(-3.19%)
Mar 04, 2011 4.050 4.080 4.050 4.080 3,313 -0.02(-0.49%)
Mar 03, 2011 4.100 4.100 4.100 4.100 143,900 +0.00(+0.00%)
Mar 02, 2011 4.100 4.100 4.050 4.100 51,279 +0.02(+0.49%)
Mar 01, 2011 4.150 4.150 4.080 4.080 2,800 +0.00(+0.00%)
Feb 28, 2011 4.100 4.100 4.020 4.080 11,280 +0.07(+1.75%)
Feb 25, 2011 4.070 4.070 4.010 4.010 5,500 -0.06(-1.47%)
Feb 24, 2011 4.050 4.100 4.050 4.070 3,203 +0.02(+0.49%)
Feb 23, 2011 3.930 4.050 3.930 4.050 6,930 +0.10(+2.53%)
Feb 22, 2011 4.010 4.010 3.950 3.950 12,127 -0.06(-1.50%)
Feb 18, 2011 4.110 4.110 4.010 4.010 4,100 -0.10(-2.43%)
Feb 17, 2011 4.030 4.160 4.020 4.110 12,600 +0.00(+0.00%)
Feb 16, 2011 4.090 4.120 4.040 4.110 490,011 +0.11(+2.75%)
Feb 15, 2011 4.000 4.040 3.990 4.000 100,400 +0.00(+0.00%)
Feb 14, 2011 4.000 4.000 3.970 4.000 3,960 +0.10(+2.56%)
Feb 11, 2011 3.930 3.930 3.900 3.900 4,000 -0.04(-1.02%)
Feb 10, 2011 3.980 4.000 3.940 3.940 103,715 -0.04(-1.01%)
Feb 09, 2011 3.970 3.980 3.960 3.980 3,700 -0.02(-0.50%)
Feb 08, 2011 4.000 4.050 3.970 4.000 13,628 +0.00(+0.00%)
Feb 07, 2011 4.050 4.050 4.000 4.000 23,611 -0.02(-0.50%)
Feb 04, 2011 4.050 4.100 4.000 4.020 55,350 +0.02(+0.50%)
Feb 03, 2011 4.090 4.100 4.000 4.000 12,950 +0.00(+0.00%)
Feb 02, 2011 3.990 4.000 3.910 4.000 9,300 +0.10(+2.56%)
Feb 01, 2011 3.900 3.900 3.900 0 +0.00(+0.00%)
Jan 31, 2011 3.980 3.980 3.900 3.900 22,133 -0.10(-2.50%)
Jan 28, 2011 3.910 4.000 3.910 4.000 10,948 +0.09(+2.30%)
Jan 27, 2011 3.980 4.050 3.880 3.910 8,050 +0.00(+0.00%)
Jan 26, 2011 4.100 4.100 3.910 3.910 10,038 -0.17(-4.17%)
Jan 25, 2011 4.100 4.100 4.010 4.080 6,881 -0.07(-1.69%)
Jan 24, 2011 3.960 4.150 3.960 4.150 3,475 +0.08(+1.97%)
Jan 21, 2011 3.990 4.110 3.910 4.070 14,772 +0.22(+5.71%)
Jan 20, 2011 3.900 3.900 3.850 3.850 1,000 -0.01(-0.26%)
Jan 19, 2011 3.910 3.960 3.810 3.860 3,759 -0.14(-3.50%)
Jan 18, 2011 3.960 4.000 3.960 4.000 9,110 +0.08(+2.04%)
Jan 17, 2011 4.000 4.000 3.900 3.920 3,115 -0.08(-2.00%)
Jan 14, 2011 4.240 4.350 4.000 4.000 15,976 -0.09(-2.20%)
Jan 13, 2011 4.000 4.090 3.810 4.090 165,892 +0.14(+3.54%)
Jan 12, 2011 3.930 3.950 3.930 3.950 68,941 +0.04(+1.02%)
Jan 11, 2011 3.900 3.940 3.900 3.910 16,900 +0.01(+0.26%)
Jan 10, 2011 3.950 4.000 3.900 3.900 21,671 +0.00(+0.00%)
Jan 07, 2011 3.950 3.960 3.900 3.900 6,751 -0.11(-2.74%)
Jan 06, 2011 4.010 4.010 4.010 4.010 6,475 +0.01(+0.25%)
Jan 05, 2011 3.850 4.010 3.850 4.000 14,577 +0.21(+5.54%)
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.