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 29, 2019 9.450 9.600 9.450 9.470 9,506 -0.12(-1.25%)
Mar 28, 2019 9.500 9.610 9.420 9.590 11,490 +0.11(+1.16%)
Mar 27, 2019 9.300 9.560 9.270 9.480 26,264 +0.18(+1.94%)
Mar 26, 2019 9.420 9.420 9.110 9.300 33,587 -0.04(-0.43%)
Mar 25, 2019 9.460 9.520 9.340 9.340 26,379 -0.13(-1.37%)
Mar 22, 2019 9.660 9.760 9.470 9.470 18,713 -0.21(-2.17%)
Mar 21, 2019 9.680 9.830 9.650 9.680 7,613 +0.00(+0.00%)
Mar 20, 2019 9.750 9.840 9.660 9.680 9,545 -0.14(-1.43%)
Mar 19, 2019 9.640 9.840 9.640 9.820 14,661 +0.07(+0.72%)
Mar 18, 2019 9.560 9.770 9.560 9.750 9,279 +0.25(+2.63%)
Mar 15, 2019 9.470 9.620 9.460 9.500 35,419 +0.08(+0.85%)
Mar 14, 2019 9.570 9.570 9.390 9.420 16,100 -0.13(-1.36%)
Mar 13, 2019 9.680 9.750 9.520 9.550 21,293 -0.16(-1.65%)
Mar 12, 2019 9.520 9.740 9.520 9.710 14,117 -0.06(-0.61%)
Mar 11, 2019 9.670 9.900 9.590 9.770 14,958 +0.10(+1.03%)
Mar 08, 2019 9.820 9.970 9.640 9.670 12,780 -0.26(-2.62%)
Mar 07, 2019 10.10 10.10 9.800 9.930 33,861 -0.05(-0.50%)
Mar 06, 2019 10.16 10.17 9.970 9.980 32,723 -0.15(-1.48%)
Mar 05, 2019 10.04 10.18 10.01 10.13 25,183 +0.13(+1.30%)
Mar 04, 2019 9.540 10.04 9.540 10.00 139,096 +0.31(+3.20%)
Mar 01, 2019 9.650 9.750 9.650 9.690 35,295 -0.01(-0.10%)
Feb 28, 2019 9.680 9.700 9.500 9.700 16,544 +0.09(+0.94%)
Feb 27, 2019 9.560 9.700 9.500 9.610 40,004 +0.01(+0.10%)
Feb 26, 2019 9.600 9.730 9.500 9.600 33,410 -0.06(-0.62%)
Feb 25, 2019 9.930 9.930 9.590 9.660 38,892 -0.08(-0.82%)
Feb 22, 2019 9.660 10.05 9.660 9.740 33,782 -0.23(-2.31%)
Feb 21, 2019 9.450 10.10 9.450 9.970 113,463 +0.52(+5.50%)
Feb 20, 2019 9.260 9.630 9.260 9.450 27,242 +0.10(+1.07%)
Feb 19, 2019 9.440 9.560 9.280 9.350 45,298 -0.06(-0.64%)
Feb 15, 2019 9.410 9.410 9.410 0 -0.27(-2.79%)
Feb 14, 2019 9.730 9.830 9.650 9.680 7,201 +0.03(+0.31%)
Feb 13, 2019 9.850 9.900 9.650 9.650 13,611 -0.14(-1.43%)
Feb 12, 2019 9.850 9.900 9.710 9.790 33,022 -0.16(-1.61%)
Feb 11, 2019 9.930 10.03 9.830 9.950 27,171 +0.00(+0.00%)
Feb 08, 2019 10.20 10.28 9.900 9.950 41,152 -0.25(-2.45%)
Feb 07, 2019 9.970 10.49 9.910 10.20 71,424 +0.23(+2.31%)
Feb 06, 2019 9.770 10.00 9.770 9.970 38,560 +0.11(+1.12%)
Feb 05, 2019 9.650 10.00 9.530 9.860 36,982 +0.21(+2.18%)
Feb 04, 2019 9.830 9.860 9.570 9.650 13,627 -0.24(-2.43%)
Feb 01, 2019 9.910 9.970 9.710 9.890 12,712 -0.08(-0.80%)
Jan 31, 2019 9.440 10.00 9.440 9.970 59,020 +0.30(+3.10%)
Jan 30, 2019 9.320 9.690 9.320 9.670 21,921 +0.36(+3.87%)
Jan 29, 2019 9.530 9.600 9.260 9.310 27,310 -0.21(-2.21%)
Jan 28, 2019 9.640 9.640 9.420 9.520 10,153 +0.12(+1.28%)
Jan 25, 2019 9.270 9.550 9.270 9.400 15,348 -0.02(-0.21%)
Jan 24, 2019 9.170 9.420 9.160 9.420 30,248 +0.25(+2.73%)
Jan 23, 2019 9.400 9.400 9.120 9.170 690,820 -0.15(-1.61%)
Jan 22, 2019 9.640 9.740 9.300 9.320 28,112 -0.43(-4.41%)
Jan 21, 2019 9.570 9.790 9.420 9.750 19,083 +0.11(+1.14%)
Jan 18, 2019 9.780 9.950 9.570 9.640 27,363 -0.15(-1.53%)
Jan 17, 2019 9.510 10.07 9.510 9.790 66,275 +0.20(+2.09%)
Jan 16, 2019 9.500 9.700 9.500 9.590 23,035 -0.05(-0.52%)
Jan 15, 2019 9.400 9.700 9.400 9.640 32,319 -0.02(-0.21%)
Jan 14, 2019 9.330 9.710 9.330 9.660 23,458 +0.06(+0.63%)
Jan 11, 2019 9.670 9.720 9.540 9.600 26,486 -0.08(-0.83%)
Jan 10, 2019 9.440 9.790 9.410 9.680 25,927 +0.19(+2.00%)
Jan 09, 2019 9.240 9.520 9.190 9.490 47,367 +0.35(+3.83%)
Jan 08, 2019 8.990 9.310 8.990 9.140 32,991 +0.25(+2.81%)
Jan 07, 2019 9.400 9.450 8.890 8.890 29,455 -0.50(-5.32%)
Jan 04, 2019 9.210 9.480 9.210 9.390 22,427 +0.15(+1.62%)
Jan 03, 2019 9.050 9.290 9.050 9.240 27,440 +0.06(+0.65%)
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.