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 (%)
Apr 28, 2006 3.750 3.750 3.750 3.750 0 -0.05(-1.32%)
Apr 27, 2006 3.900 3.950 3.800 3.800 4,116 -0.10(-2.56%)
Apr 26, 2006 3.900 3.900 3.860 3.900 1,200 +0.04(+1.04%)
Apr 25, 2006 3.860 3.860 3.860 3.860 2,203 +0.00(+0.00%)
Apr 24, 2006 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Apr 21, 2006 3.950 3.950 3.860 3.860 3,646 +0.01(+0.26%)
Apr 20, 2006 3.850 3.850 3.850 3.850 154 -0.14(-3.51%)
Apr 19, 2006 3.990 3.990 3.990 3.990 500 +0.19(+5.00%)
Apr 18, 2006 3.900 3.900 3.800 3.800 5,881 -0.10(-2.56%)
Apr 17, 2006 3.900 3.900 3.900 3.900 1,000 +0.00(+0.00%)
Apr 13, 2006 3.900 3.900 3.900 3.900 900 -0.10(-2.50%)
Apr 12, 2006 3.910 4.000 3.910 4.000 5,196 +0.04(+1.01%)
Apr 11, 2006 3.960 3.960 3.960 3.960 5,240 +0.01(+0.25%)
Apr 10, 2006 3.950 3.950 3.950 3.950 415 -0.04(-1.00%)
Apr 07, 2006 3.950 4.000 3.950 3.990 13,489 +0.04(+1.01%)
Apr 06, 2006 3.950 3.950 3.950 3.950 7,611 +0.01(+0.25%)
Apr 05, 2006 3.950 3.950 3.910 3.940 7,398 +0.03(+0.77%)
Apr 04, 2006 3.910 3.910 3.910 3.910 900 -0.09(-2.25%)
Apr 03, 2006 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 31, 2006 3.950 4.100 3.950 4.000 11,041 +0.20(+5.26%)
Mar 30, 2006 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 29, 2006 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 28, 2006 3.950 3.950 3.800 3.800 11,704 -0.05(-1.30%)
Mar 27, 2006 3.850 3.850 3.850 3.850 1,410 +0.00(+0.00%)
Mar 24, 2006 3.910 3.910 3.850 3.850 9,321 -0.10(-2.53%)
Mar 21, 2006 3.950 4.000 3.950 3.950 2,394 -0.05(-1.25%)
Mar 20, 2006 4.000 4.000 4.000 4.000 10,000 -0.05(-1.23%)
Mar 17, 2006 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Mar 16, 2006 4.070 4.070 4.020 4.050 7,905 -0.05(-1.22%)
Mar 15, 2006 4.100 4.100 4.100 4.100 2,706 +0.00(+0.00%)
Mar 14, 2006 4.100 4.100 4.100 4.100 1,472 +0.05(+1.23%)
Mar 13, 2006 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Mar 10, 2006 4.150 4.150 4.050 4.050 4,324 -0.21(-4.93%)
Mar 09, 2006 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
Mar 08, 2006 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
Mar 07, 2006 4.260 4.260 4.260 4.260 8,400 +0.01(+0.24%)
Mar 06, 2006 4.260 4.260 4.250 4.250 390,500 -0.14(-3.19%)
Mar 03, 2006 4.390 4.390 4.390 4.390 0 +0.00(+0.00%)
Mar 02, 2006 4.150 4.400 4.100 4.390 28,242 +0.14(+3.29%)
Mar 01, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Feb 28, 2006 4.250 4.250 4.250 4.250 37,000 +0.00(+0.00%)
Feb 27, 2006 4.050 4.250 4.050 4.250 8,446 +0.20(+4.94%)
Feb 24, 2006 4.050 4.100 4.050 4.050 28,900 +0.00(+0.00%)
Feb 23, 2006 4.100 4.100 4.050 4.050 901 +0.00(+0.00%)
Feb 22, 2006 4.100 4.100 4.050 4.050 21,247 +0.04(+1.00%)
Feb 21, 2006 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Feb 17, 2006 4.010 4.010 4.010 4.010 1,377 +0.01(+0.25%)
Feb 16, 2006 4.160 4.160 4.000 4.000 4,100 -0.25(-5.88%)
Feb 15, 2006 4.060 4.250 4.050 4.250 5,680 +0.19(+4.68%)
Feb 14, 2006 4.060 4.060 4.060 4.060 766 +0.01(+0.25%)
Feb 13, 2006 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Feb 10, 2006 4.100 4.100 4.050 4.050 2,019 +0.05(+1.25%)
Feb 09, 2006 4.000 4.000 4.000 4.000 6,485 -0.05(-1.23%)
Feb 08, 2006 4.050 4.050 4.050 4.050 100,300 -0.20(-4.71%)
Feb 07, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Feb 06, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Feb 03, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Feb 02, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Feb 01, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 31, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 30, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 27, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 26, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 25, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 24, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 23, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 20, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 19, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 18, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 17, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 13, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 12, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 11, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 10, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 09, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 06, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 05, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 04, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 03, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Dec 30, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Dec 29, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Dec 28, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Dec 23, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Dec 22, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Dec 21, 2005 4.250 4.250 4.250 4.250 30,200 +0.00(+0.00%)
Dec 20, 2005 4.250 4.250 4.250 4.250 30,200 -0.05(-1.16%)
Dec 19, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 16, 2005 4.150 4.300 4.150 4.300 7,650 +0.00(+0.00%)
Dec 15, 2005 4.150 4.300 4.150 4.300 5,513 +0.05(+1.18%)
Dec 14, 2005 4.100 4.250 4.100 4.250 52,701 +0.15(+3.66%)
Dec 13, 2005 4.350 4.350 4.100 4.100 33,055 -0.35(-7.87%)
Dec 12, 2005 4.450 4.450 4.450 4.450 3,000 +0.20(+4.71%)
Dec 09, 2005 4.250 4.250 4.250 4.250 265 +0.00(+0.00%)
Dec 08, 2005 4.500 4.500 4.250 4.250 3,376 -0.20(-4.49%)
Dec 07, 2005 4.250 4.450 4.250 4.450 2,000 -0.05(-1.11%)
Dec 06, 2005 4.500 4.500 4.500 4.500 5,955 +0.25(+5.88%)
Dec 05, 2005 4.250 4.250 4.250 4.250 1,202 +0.00(+0.00%)
Dec 02, 2005 4.100 4.400 4.100 4.250 9,800 +0.15(+3.66%)
Dec 01, 2005 4.100 4.100 4.100 4.100 1,850 +0.00(+0.00%)
Nov 30, 2005 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Nov 29, 2005 4.100 4.100 4.100 4.100 2,000 +0.00(+0.00%)
Nov 28, 2005 4.150 4.150 4.100 4.100 12,000 +0.00(+0.00%)
Nov 25, 2005 4.100 4.250 4.100 4.100 7,006 +0.00(+0.00%)
Nov 23, 2005 4.100 4.100 4.100 4.100 1,655 +0.10(+2.50%)
Nov 22, 2005 4.000 4.150 4.000 4.000 5,725 +0.00(+0.00%)
Nov 21, 2005 4.000 4.000 4.000 4.000 2,000 +0.00(+0.00%)
Nov 18, 2005 4.000 4.200 4.000 4.000 7,000 +0.00(+0.00%)
Nov 17, 2005 4.000 4.050 3.850 4.000 18,685 +0.00(+0.00%)
Nov 16, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 15, 2005 4.100 4.100 4.000 4.000 40,420 -0.05(-1.23%)
Nov 14, 2005 4.050 4.050 4.050 4.050 9,500 +0.00(+0.00%)
Nov 11, 2005 4.050 4.050 4.050 4.050 2,100 +0.00(+0.00%)
Nov 10, 2005 4.100 4.120 4.050 4.050 8,583 -0.20(-4.71%)
Nov 09, 2005 4.050 4.250 4.050 4.250 7,683 +0.25(+6.25%)
Nov 08, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 07, 2005 4.000 4.000 4.000 4.000 5,800 +0.00(+0.00%)
Nov 04, 2005 4.000 4.000 4.000 4.000 10,000 +0.00(+0.00%)
Nov 03, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
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.