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 (%)
Jun 30, 2011 4.000 4.000 3.890 3.950 6,125 -0.05(-1.25%)
Jun 29, 2011 3.910 4.000 3.900 4.000 5,200 +0.05(+1.27%)
Jun 28, 2011 3.950 3.950 3.950 0 +0.00(+0.00%)
Jun 27, 2011 3.890 3.950 3.890 3.950 64,919 +0.06(+1.54%)
Jun 24, 2011 3.900 3.900 3.890 3.890 4,840 -0.06(-1.52%)
Jun 23, 2011 3.920 3.950 3.890 3.950 3,500 +0.01(+0.25%)
Jun 22, 2011 3.900 4.000 3.900 3.940 20,773 -0.06(-1.50%)
Jun 21, 2011 3.950 4.000 3.950 4.000 21,529 +0.05(+1.27%)
Jun 20, 2011 3.890 3.950 3.950 3.950 10,117 +0.06(+1.54%)
Jun 17, 2011 3.800 3.890 3.800 3.890 3,244 +0.04(+1.04%)
Jun 16, 2011 3.850 3.850 3.850 0 +0.00(+0.00%)
Jun 15, 2011 3.870 3.870 3.800 3.850 11,350 -0.01(-0.26%)
Jun 14, 2011 3.860 3.860 3.860 3.860 1,600 +0.05(+1.31%)
Jun 13, 2011 3.870 3.870 3.800 3.810 7,600 -0.19(-4.75%)
Jun 10, 2011 4.050 4.050 3.900 4.000 6,719 -0.08(-1.96%)
Jun 09, 2011 4.000 4.080 3.840 4.080 11,012 +0.08(+2.00%)
Jun 08, 2011 3.980 4.000 3.850 4.000 4,986 -0.05(-1.23%)
Jun 07, 2011 4.000 4.050 3.990 4.050 1,200 +0.05(+1.25%)
Jun 06, 2011 4.180 4.180 4.000 4.000 9,510 -0.10(-2.44%)
Jun 03, 2011 4.110 4.110 4.100 4.100 1,825 -0.25(-5.75%)
May 24, 2011 4.390 4.390 4.350 4.350 2,410 -0.05(-1.14%)
May 20, 2011 4.300 4.400 4.300 4.400 165,111 +0.10(+2.33%)
May 19, 2011 4.350 4.390 4.300 4.300 8,500 -0.13(-2.93%)
May 18, 2011 4.400 4.430 4.300 4.430 9,100 +0.13(+3.02%)
May 17, 2011 4.310 4.320 4.300 4.300 1,400 -0.04(-0.92%)
May 16, 2011 4.350 4.350 4.320 4.340 7,100 -0.06(-1.36%)
May 13, 2011 4.320 4.430 4.300 4.400 12,950 +0.01(+0.23%)
May 12, 2011 4.400 4.410 4.380 4.390 10,300 +0.07(+1.62%)
May 11, 2011 4.350 4.390 4.320 4.320 4,324 -0.03(-0.69%)
May 10, 2011 4.250 4.350 4.250 4.350 14,005 +0.05(+1.16%)
May 09, 2011 4.450 4.450 4.270 4.300 36,700 -0.13(-2.93%)
May 06, 2011 4.470 4.470 4.400 4.430 11,816 +0.13(+3.02%)
May 05, 2011 4.300 4.500 4.300 4.300 312,034 +0.19(+4.62%)
May 04, 2011 4.200 4.200 4.110 4.110 9,039 -0.09(-2.14%)
May 03, 2011 4.200 4.200 4.180 4.200 10,750 -0.09(-2.10%)
May 02, 2011 4.200 4.290 4.270 4.290 79,700 +0.04(+0.94%)
Apr 29, 2011 4.190 4.250 4.190 4.250 193,033 +0.05(+1.19%)
Apr 28, 2011 4.200 4.200 4.160 4.200 14,268 +0.04(+0.96%)
Apr 27, 2011 4.170 4.250 4.160 4.160 2,421 -0.09(-2.12%)
Apr 26, 2011 4.250 4.250 4.250 4.250 7,400 +0.07(+1.67%)
Apr 25, 2011 4.290 4.200 4.180 4.180 7,321 +0.02(+0.48%)
Apr 21, 2011 4.250 4.250 4.160 4.160 6,021 -0.08(-1.89%)
Apr 20, 2011 4.240 4.240 4.240 4.240 150 -0.01(-0.24%)
Apr 19, 2011 4.250 4.250 4.250 4.250 6,000 +0.01(+0.24%)
Apr 18, 2011 4.270 4.270 4.160 4.240 12,281 -0.01(-0.24%)
Apr 15, 2011 4.240 4.290 4.240 4.250 6,050 +0.08(+1.92%)
Apr 14, 2011 4.160 4.170 4.140 4.170 800 -0.09(-2.11%)
Apr 13, 2011 4.180 4.260 4.180 4.260 14,701 +0.00(+0.00%)
Apr 12, 2011 4.210 4.260 4.100 4.260 1,675 +0.01(+0.24%)
Apr 11, 2011 4.110 4.260 4.110 4.250 62,438 +0.05(+1.19%)
Apr 08, 2011 4.200 4.280 4.150 4.200 73,300 +0.09(+2.19%)
Apr 07, 2011 4.160 4.160 4.100 4.110 4,330 -0.04(-0.96%)
Apr 06, 2011 4.240 4.240 4.120 4.150 6,080 +0.03(+0.73%)
Apr 05, 2011 4.150 4.150 4.120 4.120 3,400 -0.02(-0.48%)
Apr 04, 2011 4.220 4.220 4.140 4.140 5,180 -0.20(-4.61%)
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.