Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exco Technologies Ltd (TSX: XTC )

7.970 -0.040 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 31, 2012 4.900 5.000 4.850 5.000 13,866 +0.15(+3.09%)
Jul 30, 2012 4.940 4.940 4.850 4.850 9,389 -0.10(-2.02%)
Jul 27, 2012 4.950 4.950 4.950 4.950 13,564 +0.00(+0.00%)
Jul 26, 2012 4.930 5.000 4.850 4.950 17,992 +0.09(+1.85%)
Jul 25, 2012 4.860 4.860 4.860 4.860 245 -0.04(-0.82%)
Jul 24, 2012 4.930 4.950 4.900 4.900 1,700 +0.07(+1.45%)
Jul 23, 2012 4.810 4.830 4.800 4.830 3,900 -0.12(-2.42%)
Jul 20, 2012 4.970 4.980 4.900 4.950 1,727 +0.00(+0.00%)
Jul 19, 2012 4.950 5.000 4.950 4.950 12,990 +0.11(+2.27%)
Jul 18, 2012 4.800 4.980 4.790 4.840 5,569 +0.04(+0.83%)
Jul 17, 2012 4.750 4.800 4.680 4.800 6,100 +0.11(+2.35%)
Jul 16, 2012 4.690 4.690 4.690 4.690 2,900 -0.12(-2.49%)
Jul 13, 2012 4.800 4.810 4.800 4.810 2,100 +0.06(+1.26%)
Jul 12, 2012 4.750 4.750 4.610 4.750 17,940 -0.05(-1.04%)
Jul 11, 2012 4.780 4.800 4.750 4.800 11,100 +0.02(+0.42%)
Jul 10, 2012 4.780 4.850 4.780 4.780 28,100 +0.00(+0.00%)
Jul 09, 2012 4.760 4.790 4.760 4.780 7,900 -0.02(-0.42%)
Jul 06, 2012 4.920 4.920 4.800 4.800 8,881 +0.00(+0.00%)
Jul 05, 2012 4.650 4.800 4.610 4.800 12,575 +0.09(+1.91%)
Jul 04, 2012 4.890 4.890 4.700 4.710 34,981 -0.18(-3.68%)
Jul 03, 2012 4.890 4.890 4.890 4.890 3,100 +0.05(+1.03%)
Jun 29, 2012 4.840 4.840 4.840 0 +0.04(+0.83%)
Jun 28, 2012 4.800 4.800 4.800 0 +0.00(+0.00%)
Jun 27, 2012 4.750 4.800 4.750 4.800 13,000 +0.08(+1.69%)
Jun 26, 2012 4.750 4.750 4.700 4.720 10,812 +0.07(+1.51%)
Jun 25, 2012 4.800 4.800 4.650 4.650 19,892 -0.15(-3.12%)
Jun 22, 2012 4.810 4.810 4.800 4.800 4,200 -0.05(-1.03%)
Jun 21, 2012 4.870 4.960 4.850 4.850 8,800 -0.04(-0.82%)
Jun 20, 2012 4.970 4.990 4.890 4.890 12,875 -0.11(-2.20%)
Jun 19, 2012 4.750 5.000 4.750 5.000 8,750 +0.26(+5.49%)
Jun 18, 2012 4.740 4.750 4.500 4.740 47,033 +0.04(+0.85%)
Jun 15, 2012 4.710 4.710 4.650 4.700 30,500 -0.01(-0.21%)
Jun 14, 2012 4.710 4.760 4.710 4.710 11,885 -0.08(-1.67%)
Jun 13, 2012 4.750 4.790 4.750 4.790 4,521 +0.00(+0.00%)
Jun 12, 2012 4.680 4.790 4.680 4.790 9,758 +0.10(+2.13%)
Jun 11, 2012 4.730 4.750 4.680 4.690 38,300 -0.03(-0.64%)
Jun 08, 2012 4.800 4.800 4.720 4.720 11,557 -0.08(-1.67%)
Jun 07, 2012 4.820 4.820 4.800 4.800 6,700 -0.02(-0.41%)
Jun 06, 2012 4.860 4.860 4.820 4.820 5,832 +0.02(+0.42%)
Jun 05, 2012 4.910 4.910 4.800 4.800 3,122 -0.11(-2.24%)
Jun 04, 2012 4.810 4.910 4.810 4.910 19,500 +0.01(+0.20%)
Jun 02, 2012 4.830 5.000 4.830 4.900 24,500 +0.00(+0.00%)
Jun 01, 2012 4.830 5.000 4.830 4.900 24,500 +0.00(+0.00%)
May 31, 2012 4.970 4.970 4.900 4.900 35,719 -0.07(-1.41%)
May 30, 2012 4.970 4.970 4.970 4.970 2,100 -0.03(-0.60%)
May 29, 2012 4.980 5.000 4.970 5.000 9,030 +0.00(+0.00%)
May 28, 2012 5.000 5.000 5.000 5.000 81,200 +0.04(+0.81%)
May 25, 2012 4.950 4.960 4.950 4.960 2,851 +0.06(+1.22%)
May 24, 2012 4.900 4.930 4.900 4.900 5,550 +0.05(+1.03%)
May 23, 2012 4.910 4.950 4.810 4.850 5,809 -0.12(-2.41%)
May 22, 2012 4.850 4.990 4.750 4.970 43,550 +0.22(+4.63%)
May 18, 2012 4.750 4.750 4.750 0 +0.06(+1.28%)
May 17, 2012 4.600 4.690 4.600 4.690 12,100 -0.03(-0.64%)
May 16, 2012 4.720 4.880 4.600 4.720 38,800 -0.16(-3.28%)
May 15, 2012 5.060 5.090 4.880 4.880 15,100 -0.14(-2.79%)
May 14, 2012 5.100 5.150 5.020 5.020 7,045 -0.08(-1.57%)
May 11, 2012 5.100 5.100 5.080 5.100 5,690 +0.00(+0.00%)
May 10, 2012 4.930 5.100 4.930 5.100 6,350 +0.20(+4.08%)
May 09, 2012 4.900 5.000 4.710 4.900 13,642 +0.00(+0.00%)
May 08, 2012 5.080 5.100 4.680 4.900 32,447 -0.30(-5.77%)
May 07, 2012 5.210 5.240 5.120 5.200 23,262 -0.05(-0.95%)
May 04, 2012 5.240 5.250 5.180 5.250 8,636 +0.03(+0.57%)
May 03, 2012 5.240 5.250 5.160 5.220 12,700 +0.04(+0.77%)
May 02, 2012 5.250 5.250 5.180 5.180 30,817 -0.07(-1.33%)
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.