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

Exco Technologies Ltd (TSX: XTC )

7.970 -0.040 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 30, 2012 4.750 4.760 4.750 4.750 4,856 -0.01(-0.21%)
Mar 29, 2012 4.750 4.760 4.700 4.760 8,998 -0.04(-0.83%)
Mar 28, 2012 4.660 4.800 4.620 4.800 17,450 +0.14(+3.00%)
Mar 27, 2012 4.800 4.800 4.660 4.660 9,212 -0.14(-2.92%)
Mar 26, 2012 4.780 4.880 4.700 4.800 37,813 +0.07(+1.48%)
Mar 23, 2012 4.710 4.730 4.700 4.730 3,000 +0.05(+1.07%)
Mar 22, 2012 4.710 4.740 4.660 4.680 6,100 -0.05(-1.06%)
Mar 21, 2012 4.780 4.850 4.730 4.730 20,643 -0.02(-0.42%)
Mar 20, 2012 4.850 4.950 4.750 4.750 22,945 -0.15(-3.06%)
Mar 19, 2012 4.740 4.900 4.740 4.900 19,800 +0.13(+2.73%)
Mar 16, 2012 4.930 4.930 4.710 4.770 15,230 -0.13(-2.65%)
Mar 15, 2012 4.880 4.900 4.880 4.900 2,740 +0.20(+4.26%)
Mar 14, 2012 4.790 4.790 4.700 4.700 6,700 -0.09(-1.88%)
Mar 13, 2012 4.590 4.790 4.590 4.790 20,345 +0.21(+4.59%)
Mar 12, 2012 4.500 4.580 4.450 4.580 18,570 +0.11(+2.46%)
Mar 09, 2012 4.410 4.470 4.400 4.470 11,000 +0.06(+1.36%)
Mar 08, 2012 4.460 4.460 4.410 4.410 19,798 -0.04(-0.90%)
Mar 07, 2012 4.420 4.450 4.370 4.450 65,800 +0.00(+0.00%)
Mar 06, 2012 4.430 4.450 4.430 4.450 53,900 +0.02(+0.45%)
Mar 05, 2012 4.400 4.440 4.400 4.430 7,406 -0.02(-0.45%)
Mar 02, 2012 4.350 4.450 4.350 4.450 20,072 +0.02(+0.45%)
Mar 01, 2012 4.480 4.480 4.430 4.430 16,350 -0.01(-0.23%)
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%)
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.