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: 1:18 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 (%)
Jun 29, 2007 4.670 4.810 4.610 4.620 22,400 -0.19(-3.95%)
Jun 28, 2007 4.650 4.810 4.650 4.810 214,963 +0.16(+3.44%)
Jun 27, 2007 4.650 4.650 4.650 4.650 20 +0.00(+0.00%)
Jun 26, 2007 4.650 4.650 4.650 4.650 5,670 +0.00(+0.00%)
Jun 25, 2007 4.650 4.730 4.650 4.650 7,000 -0.10(-2.11%)
Jun 22, 2007 4.750 4.750 4.620 4.750 10,138 +0.05(+1.06%)
Jun 21, 2007 4.700 4.700 4.700 4.700 10 +0.05(+1.08%)
Jun 20, 2007 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jun 19, 2007 4.650 4.650 4.650 4.650 15,000 +0.00(+0.00%)
Jun 18, 2007 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jun 15, 2007 4.750 4.750 4.650 4.650 2,871 +0.01(+0.22%)
Jun 14, 2007 4.620 4.640 4.620 4.640 3,000 +0.04(+0.87%)
Jun 13, 2007 4.600 4.600 4.600 4.600 80 -0.07(-1.50%)
Jun 12, 2007 4.570 4.810 4.570 4.670 9,000 -0.08(-1.68%)
Jun 11, 2007 4.810 4.810 4.750 4.750 7,666 -0.06(-1.25%)
Jun 08, 2007 4.800 4.860 4.800 4.810 31,600 +0.00(+0.00%)
Jun 07, 2007 4.950 4.950 4.800 4.810 17,400 -0.09(-1.84%)
Jun 06, 2007 4.800 4.900 4.800 4.900 5,005 +0.15(+3.16%)
Jun 05, 2007 4.950 4.950 4.750 4.750 3,563 -0.20(-4.04%)
Jun 04, 2007 5.000 5.000 4.750 4.950 7,600 -0.05(-1.00%)
Jun 01, 2007 4.750 5.000 4.750 5.000 5,500 +0.50(+11.11%)
May 31, 2007 4.750 4.750 4.500 4.500 10,404 -0.15(-3.23%)
May 30, 2007 4.600 4.650 4.600 4.650 1,299 -0.20(-4.12%)
May 29, 2007 4.500 4.850 4.250 4.850 13,631 +0.60(+14.12%)
May 25, 2007 4.100 4.250 4.100 4.250 849 +0.20(+4.94%)
May 24, 2007 4.050 4.050 4.050 4.050 9,720 +0.00(+0.00%)
May 23, 2007 4.050 4.050 4.050 4.050 79,399 +0.00(+0.00%)
May 22, 2007 4.000 4.050 4.000 4.050 73,434 -0.01(-0.25%)
May 21, 2007 4.050 4.100 4.050 4.060 163,075 +0.00(+0.00%)
May 18, 2007 4.050 4.100 4.050 4.060 163,075 +0.01(+0.25%)
May 17, 2007 4.050 4.050 4.000 4.050 575,600 +0.00(+0.00%)
May 16, 2007 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
May 15, 2007 4.000 4.050 4.000 4.050 30,000 -0.02(-0.49%)
May 14, 2007 4.070 4.070 4.070 4.070 0 +0.00(+0.00%)
May 11, 2007 4.070 4.070 4.070 4.070 1,500 +0.05(+1.24%)
May 10, 2007 4.000 4.020 3.900 4.020 4,900 +0.12(+3.08%)
May 09, 2007 3.900 3.900 3.900 3.900 3,350 -0.06(-1.52%)
May 08, 2007 3.960 4.000 3.960 3.960 161,983 -0.04(-1.00%)
May 07, 2007 3.930 4.000 3.930 4.000 49,480 +0.25(+6.67%)
May 04, 2007 3.750 3.750 3.750 3.750 1,500 -0.25(-6.25%)
May 03, 2007 3.850 4.000 3.850 4.000 2,788 +0.09(+2.30%)
May 02, 2007 3.900 4.000 3.900 3.910 45,013 +0.00(+0.00%)
May 01, 2007 3.900 3.910 3.900 3.910 15,442 +0.01(+0.26%)
Apr 30, 2007 3.800 3.900 3.800 3.900 20,082 +0.15(+4.00%)
Apr 27, 2007 3.900 3.920 3.750 3.750 3,423 +0.05(+1.35%)
Apr 26, 2007 3.900 3.900 3.700 3.700 14,586 -0.20(-5.13%)
Apr 25, 2007 3.900 3.900 3.900 3.900 230 +0.00(+0.00%)
Apr 24, 2007 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Apr 23, 2007 3.850 3.900 3.850 3.900 3,000 -0.10(-2.50%)
Apr 20, 2007 3.850 4.000 3.850 4.000 406 +0.13(+3.36%)
Apr 19, 2007 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Apr 18, 2007 3.870 3.870 3.870 3.870 100 -0.13(-3.25%)
Apr 17, 2007 4.000 4.000 4.000 4.000 20,015 +0.00(+0.00%)
Apr 16, 2007 4.000 4.000 4.000 4.000 20,100 +0.00(+0.00%)
Apr 13, 2007 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 12, 2007 3.990 4.000 3.990 4.000 60,700 +0.13(+3.36%)
Apr 11, 2007 3.920 4.000 3.870 3.870 104,526 -0.13(-3.25%)
Apr 10, 2007 3.900 4.000 3.900 4.000 60,500 +0.10(+2.56%)
Apr 09, 2007 3.950 4.000 3.900 3.900 317,200 +0.03(+0.78%)
Apr 05, 2007 3.870 3.870 3.870 3.870 1,800 +0.00(+0.00%)
Apr 04, 2007 3.870 3.870 3.870 3.870 1,200 +0.02(+0.52%)
Apr 03, 2007 3.850 3.850 3.850 3.850 30 +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.