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, 2019 7.750 7.750 7.750 0 +0.25(+3.33%)
Jun 27, 2019 7.500 7.570 7.350 7.500 57,080 -0.04(-0.53%)
Jun 26, 2019 7.670 7.690 7.510 7.540 56,777 -0.15(-1.95%)
Jun 25, 2019 7.840 7.860 7.680 7.690 15,250 -0.08(-1.03%)
Jun 24, 2019 7.990 7.990 7.760 7.770 36,735 -0.23(-2.88%)
Jun 21, 2019 8.080 8.130 7.920 8.000 72,989 -0.16(-1.96%)
Jun 20, 2019 8.270 8.290 8.110 8.160 17,100 -0.10(-1.21%)
Jun 19, 2019 8.250 8.290 8.220 8.260 7,601 +0.06(+0.73%)
Jun 18, 2019 8.220 8.300 8.170 8.200 10,068 +0.03(+0.37%)
Jun 17, 2019 7.980 8.170 7.980 8.170 11,366 +0.15(+1.87%)
Jun 14, 2019 7.930 8.070 7.930 8.020 10,614 +0.00(+0.00%)
Jun 13, 2019 8.050 8.100 7.950 8.020 6,738 -0.02(-0.25%)
Jun 12, 2019 8.100 8.100 7.970 8.040 13,160 -0.06(-0.74%)
Jun 11, 2019 8.460 8.460 8.030 8.100 12,265 -0.15(-1.82%)
Jun 10, 2019 8.090 8.250 8.060 8.250 43,229 +0.25(+3.12%)
Jun 07, 2019 8.000 8.050 7.800 8.000 34,872 -0.02(-0.25%)
Jun 06, 2019 7.940 8.040 7.910 8.020 19,290 +0.05(+0.63%)
Jun 05, 2019 8.200 8.220 7.850 7.970 82,896 -0.15(-1.85%)
Jun 04, 2019 8.120 8.150 8.040 8.120 48,468 -0.08(-0.98%)
Jun 03, 2019 8.120 8.230 8.100 8.200 24,240 +0.00(+0.00%)
May 31, 2019 8.250 8.300 8.180 8.200 33,492 -0.13(-1.56%)
May 30, 2019 8.500 8.520 8.280 8.330 50,296 -0.12(-1.42%)
May 29, 2019 8.500 8.520 8.430 8.450 16,765 -0.05(-0.59%)
May 28, 2019 8.550 8.600 8.430 8.500 36,139 -0.07(-0.82%)
May 27, 2019 8.500 8.780 8.500 8.570 29,131 +0.15(+1.78%)
May 24, 2019 8.410 8.560 8.350 8.420 45,725 -0.03(-0.36%)
May 23, 2019 8.590 8.640 8.440 8.450 25,920 -0.10(-1.17%)
May 22, 2019 8.400 8.550 8.350 8.550 14,583 +0.16(+1.91%)
May 21, 2019 8.330 8.480 8.300 8.390 68,151 +0.08(+0.96%)
May 17, 2019 8.310 8.310 8.310 0 -0.13(-1.54%)
May 16, 2019 8.560 8.570 8.420 8.440 25,682 -0.07(-0.82%)
May 15, 2019 8.440 8.520 8.370 8.510 32,416 +0.12(+1.43%)
May 14, 2019 8.520 8.520 8.340 8.390 47,596 +0.00(+0.00%)
May 13, 2019 8.630 8.630 8.350 8.390 36,410 -0.16(-1.87%)
May 10, 2019 8.610 8.650 8.510 8.550 36,822 -0.15(-1.72%)
May 09, 2019 8.800 8.800 8.630 8.700 22,379 -0.11(-1.25%)
May 08, 2019 8.750 8.860 8.750 8.810 29,485 -0.06(-0.68%)
May 07, 2019 8.950 8.950 8.760 8.870 31,426 -0.06(-0.67%)
May 06, 2019 9.000 9.000 8.930 8.930 41,612 -0.13(-1.43%)
May 03, 2019 9.200 9.200 9.050 9.060 20,244 -0.10(-1.09%)
May 02, 2019 9.300 9.300 9.150 9.160 23,893 -0.20(-2.14%)
May 01, 2019 9.360 9.400 9.330 9.360 15,119 -0.01(-0.11%)
Apr 30, 2019 9.370 9.400 9.360 9.370 8,302 -0.02(-0.21%)
Apr 29, 2019 9.350 9.400 9.350 9.390 8,335 -0.01(-0.11%)
Apr 26, 2019 9.350 9.400 9.350 9.400 12,772 +0.00(+0.00%)
Apr 25, 2019 9.440 9.450 9.350 9.400 19,966 -0.05(-0.53%)
Apr 24, 2019 9.550 9.550 9.450 9.450 5,708 -0.10(-1.05%)
Apr 23, 2019 9.620 9.640 9.460 9.550 14,443 -0.04(-0.42%)
Apr 22, 2019 9.630 9.670 9.510 9.590 11,940 -0.08(-0.83%)
Apr 18, 2019 9.670 9.670 9.670 0 -0.13(-1.33%)
Apr 17, 2019 9.750 9.800 9.750 9.800 8,151 +0.02(+0.20%)
Apr 16, 2019 9.800 9.840 9.750 9.780 11,807 -0.08(-0.81%)
Apr 15, 2019 9.850 9.950 9.850 9.860 7,201 +0.01(+0.10%)
Apr 12, 2019 9.810 9.870 9.760 9.850 14,022 +0.03(+0.31%)
Apr 11, 2019 9.600 9.840 9.600 9.820 9,345 +0.17(+1.76%)
Apr 10, 2019 9.600 9.670 9.600 9.650 6,769 +0.12(+1.26%)
Apr 09, 2019 9.650 9.650 9.410 9.530 20,323 -0.12(-1.24%)
Apr 08, 2019 9.650 9.790 9.550 9.650 16,995 -0.14(-1.43%)
Apr 05, 2019 9.820 9.850 9.610 9.790 16,472 -0.05(-0.51%)
Apr 04, 2019 9.620 9.900 9.620 9.840 12,387 -0.04(-0.40%)
Apr 03, 2019 9.810 9.930 9.760 9.880 23,043 +0.07(+0.71%)
Apr 02, 2019 9.420 9.870 9.420 9.810 24,892 +0.22(+2.29%)
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.