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

Exco Technologies Ltd (TSX: XTC )

7.780 +0.050 (+0.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 29, 2018 9.090 9.090 9.090 0 +0.01(+0.11%)
Mar 28, 2018 9.130 9.150 9.050 9.080 18,265 -0.06(-0.66%)
Mar 27, 2018 9.060 9.250 8.990 9.140 247,364 +0.04(+0.44%)
Mar 26, 2018 9.240 9.250 9.030 9.100 43,332 -0.11(-1.19%)
Mar 23, 2018 9.340 9.340 9.140 9.210 23,220 -0.13(-1.39%)
Mar 22, 2018 9.320 9.370 9.250 9.340 367,746 -0.04(-0.43%)
Mar 21, 2018 9.210 9.480 9.210 9.380 29,494 +0.15(+1.63%)
Mar 20, 2018 9.020 9.320 9.000 9.230 32,694 +0.19(+2.10%)
Mar 19, 2018 9.120 9.150 8.980 9.040 133,884 -0.11(-1.20%)
Mar 16, 2018 9.210 9.210 9.100 9.150 37,749 -0.02(-0.22%)
Mar 15, 2018 9.300 9.300 9.120 9.170 47,714 -0.10(-1.08%)
Mar 14, 2018 9.380 9.490 9.240 9.270 76,779 -0.23(-2.42%)
Mar 13, 2018 9.740 9.740 9.460 9.500 469,884 -0.18(-1.86%)
Mar 12, 2018 9.820 9.860 9.540 9.680 47,999 -0.18(-1.83%)
Mar 09, 2018 9.960 10.20 9.660 9.860 62,332 -0.05(-0.50%)
Mar 08, 2018 9.760 9.970 9.750 9.910 23,824 +0.16(+1.64%)
Mar 07, 2018 9.450 9.750 9.450 9.750 94,528 +0.29(+3.07%)
Mar 06, 2018 9.470 9.480 9.400 9.460 21,058 -0.01(-0.11%)
Mar 05, 2018 9.490 9.500 9.420 9.470 72,129 -0.03(-0.32%)
Mar 02, 2018 9.490 9.500 9.350 9.500 36,426 +0.00(+0.00%)
Mar 01, 2018 9.400 9.500 9.390 9.500 38,533 +0.05(+0.53%)
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%)
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.