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 28, 2013 5.880 5.880 5.880 0 +0.06(+1.03%)
Jun 27, 2013 5.750 5.820 5.750 5.820 11,400 +0.07(+1.22%)
Jun 26, 2013 5.750 5.750 5.750 5.750 538 -0.01(-0.17%)
Jun 25, 2013 5.890 5.890 5.760 5.760 7,256 -0.12(-2.04%)
Jun 24, 2013 5.820 5.900 5.820 5.880 22,100 +0.01(+0.17%)
Jun 21, 2013 5.850 5.870 5.750 5.870 7,494 -0.01(-0.17%)
Jun 20, 2013 5.850 5.890 5.850 5.880 1,033 -0.02(-0.34%)
Jun 19, 2013 5.830 5.900 5.830 5.900 2,242 +0.01(+0.17%)
Jun 18, 2013 5.860 5.890 5.850 5.890 4,988 +0.03(+0.51%)
Jun 17, 2013 5.840 5.860 5.830 5.860 856 -0.04(-0.68%)
Jun 14, 2013 5.900 5.900 5.900 5.900 6,050 +0.00(+0.00%)
Jun 13, 2013 5.890 5.900 5.890 5.900 1,630 +0.01(+0.17%)
Jun 12, 2013 5.820 5.890 5.800 5.890 9,500 +0.07(+1.20%)
Jun 11, 2013 5.820 5.830 5.800 5.820 5,358 -0.08(-1.36%)
Jun 10, 2013 5.880 5.900 5.850 5.900 16,690 +0.01(+0.17%)
Jun 07, 2013 5.970 5.970 5.890 5.890 18,661 -0.02(-0.34%)
Jun 06, 2013 5.880 5.910 5.850 5.910 19,725 +0.02(+0.34%)
Jun 05, 2013 5.900 5.950 5.850 5.890 23,452 -0.07(-1.17%)
Jun 04, 2013 5.950 5.960 5.910 5.960 18,038 +0.01(+0.17%)
Jun 03, 2013 5.890 5.950 5.850 5.950 19,474 +0.06(+1.02%)
May 31, 2013 5.900 5.900 5.850 5.890 12,400 -0.02(-0.34%)
May 30, 2013 5.850 5.910 5.840 5.910 15,100 +0.01(+0.17%)
May 29, 2013 5.940 5.950 5.800 5.900 15,343 +0.00(+0.00%)
May 28, 2013 5.900 5.920 5.870 5.900 11,705 +0.05(+0.85%)
May 27, 2013 5.880 5.880 5.800 5.850 8,979 +0.02(+0.34%)
May 24, 2013 5.820 5.870 5.820 5.830 4,847 +0.06(+1.04%)
May 23, 2013 5.850 5.850 5.750 5.770 62,285 -0.09(-1.54%)
May 22, 2013 5.800 5.980 5.800 5.860 35,594 +0.01(+0.17%)
May 21, 2013 5.800 5.900 5.790 5.850 31,890 +0.05(+0.86%)
May 17, 2013 5.800 5.800 5.800 0 +0.04(+0.69%)
May 16, 2013 5.760 5.800 5.750 5.760 14,100 -0.01(-0.17%)
May 15, 2013 5.800 5.800 5.770 5.770 8,385 +0.02(+0.35%)
May 13, 2013 5.850 5.880 5.750 5.750 21,750 -0.05(-0.86%)
May 10, 2013 5.910 5.910 5.780 5.800 12,522 -0.15(-2.52%)
May 09, 2013 5.860 5.950 5.860 5.950 16,280 +0.10(+1.71%)
May 08, 2013 5.850 5.950 5.850 5.850 31,840 -0.03(-0.51%)
May 07, 2013 5.900 5.920 5.800 5.880 17,675 -0.01(-0.17%)
May 06, 2013 5.820 5.930 5.820 5.890 27,400 +0.14(+2.43%)
May 03, 2013 5.700 5.850 5.680 5.750 48,742 +0.05(+0.88%)
May 02, 2013 5.700 5.750 5.670 5.700 15,705 +0.03(+0.53%)
May 01, 2013 5.710 5.710 5.600 5.670 8,109 +0.07(+1.25%)
Apr 30, 2013 5.690 5.700 5.600 5.600 18,400 -0.06(-1.06%)
Apr 29, 2013 5.700 5.710 5.660 5.660 24,617 -0.07(-1.22%)
Apr 26, 2013 5.800 5.760 5.700 5.730 134,820 -0.03(-0.52%)
Apr 25, 2013 6.120 6.120 5.650 5.760 229,866 -0.39(-6.34%)
Apr 24, 2013 6.100 6.150 6.100 6.150 2,900 +0.10(+1.57%)
Apr 23, 2013 6.150 6.150 6.020 6.055 2,750 +0.00(+0.08%)
Apr 22, 2013 6.050 6.100 6.050 6.050 2,040 -0.01(-0.17%)
Apr 19, 2013 6.150 6.200 6.020 6.060 11,738 -0.14(-2.26%)
Apr 18, 2013 6.170 6.200 6.120 6.200 3,130 +0.00(+0.00%)
Apr 17, 2013 6.100 6.200 6.000 6.200 9,985 +0.10(+1.64%)
Apr 16, 2013 6.030 6.100 6.000 6.100 11,673 +0.10(+1.67%)
Apr 15, 2013 6.140 6.150 6.000 6.000 4,595 -0.15(-2.44%)
Apr 12, 2013 6.150 6.180 6.110 6.150 3,450 -0.05(-0.81%)
Apr 11, 2013 6.170 6.200 6.100 6.200 14,497 +0.02(+0.32%)
Apr 10, 2013 6.170 6.180 6.040 6.180 21,500 +0.03(+0.49%)
Apr 09, 2013 6.210 6.210 6.140 6.150 6,186 -0.05(-0.81%)
Apr 08, 2013 6.170 6.200 6.020 6.200 2,649 +0.00(+0.00%)
Apr 05, 2013 6.090 6.200 6.090 6.200 15,500 +0.01(+0.16%)
Apr 04, 2013 6.120 6.200 6.040 6.190 11,515 +0.08(+1.31%)
Apr 03, 2013 6.260 6.320 6.070 6.110 75,165 -0.17(-2.71%)
Apr 02, 2013 6.300 6.300 6.200 6.280 20,392 +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.