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 (%)
Jul 29, 2022 8.740 0 +0.43(+5.17%)
Jul 28, 2022 8.110 8.320 8.110 8.310 8,089 +0.06(+0.73%)
Jul 27, 2022 8.120 8.260 8.120 8.250 3,790 +0.22(+2.74%)
Jul 26, 2022 8.170 8.170 8.000 8.030 3,780 -0.11(-1.35%)
Jul 25, 2022 8.110 8.140 8.030 8.140 3,300 +0.06(+0.74%)
Jul 22, 2022 8.030 8.190 8.010 8.080 14,597 +0.13(+1.64%)
Jul 21, 2022 8.020 8.050 7.950 7.950 13,432 -0.06(-0.75%)
Jul 20, 2022 8.000 8.020 7.930 8.010 8,015 +0.03(+0.38%)
Jul 19, 2022 8.000 8.000 7.920 7.980 3,896 +0.07(+0.88%)
Jul 18, 2022 7.970 7.970 7.800 7.910 13,762 +0.14(+1.80%)
Jul 15, 2022 8.020 8.020 7.750 7.770 29,133 -0.11(-1.40%)
Jul 14, 2022 7.920 7.920 7.800 7.880 45,278 -0.08(-1.01%)
Jul 13, 2022 7.830 7.990 7.820 7.960 5,896 +0.13(+1.66%)
Jul 12, 2022 7.850 7.960 7.810 7.830 4,737 -0.15(-1.88%)
Jul 11, 2022 8.060 8.060 7.830 7.980 21,395 +0.06(+0.76%)
Jul 08, 2022 8.060 8.120 7.870 7.920 16,102 -0.06(-0.75%)
Jul 07, 2022 8.060 8.170 7.970 7.980 15,211 -0.06(-0.75%)
Jul 06, 2022 8.130 8.130 7.900 8.040 95,636 -0.09(-1.11%)
Jul 05, 2022 8.150 8.240 7.950 8.130 7,895 -0.06(-0.73%)
Jul 04, 2022 8.000 8.190 7.990 8.190 17,708 +0.20(+2.50%)
Jun 30, 2022 7.990 0 -0.17(-2.08%)
Jun 29, 2022 8.390 8.390 8.090 8.160 59,246 -0.20(-2.39%)
Jun 28, 2022 8.440 8.440 8.240 8.360 16,299 -0.03(-0.36%)
Jun 27, 2022 8.410 8.410 8.320 8.390 36,645 -0.01(-0.12%)
Jun 24, 2022 8.350 8.410 8.270 8.400 9,502 +0.09(+1.08%)
Jun 23, 2022 8.400 8.420 8.300 8.310 9,632 -0.09(-1.07%)
Jun 22, 2022 8.350 8.400 8.300 8.400 7,073 +0.06(+0.72%)
Jun 21, 2022 8.420 8.430 8.280 8.340 19,723 +0.01(+0.12%)
Jun 20, 2022 8.150 8.300 8.150 8.330 5,430 +0.12(+1.46%)
Jun 17, 2022 8.310 8.330 8.100 8.210 13,024 +0.09(+1.11%)
Jun 16, 2022 8.310 8.310 8.060 8.120 43,367 -0.30(-3.56%)
Jun 15, 2022 8.300 8.540 8.290 8.420 21,897 +0.03(+0.36%)
Jun 14, 2022 8.580 8.580 8.310 8.390 13,716 -0.02(-0.24%)
Jun 13, 2022 8.680 8.680 8.270 8.410 28,093 -0.10(-1.18%)
Jun 10, 2022 8.510 8.560 8.440 8.510 39,384 -0.01(-0.12%)
Jun 09, 2022 8.580 8.620 8.520 8.520 4,646 -0.03(-0.35%)
Jun 08, 2022 8.450 8.590 8.450 8.550 10,800 +0.06(+0.71%)
Jun 07, 2022 8.480 8.530 8.420 8.490 35,851 -0.01(-0.12%)
Jun 06, 2022 8.450 8.530 8.360 8.500 48,167 +0.12(+1.43%)
Jun 03, 2022 8.530 8.530 8.240 8.380 19,428 -0.12(-1.41%)
Jun 02, 2022 8.560 8.560 8.450 8.500 18,599 +0.00(+0.00%)
Jun 01, 2022 8.490 8.520 8.430 8.500 5,790 +0.04(+0.47%)
May 31, 2022 8.520 8.530 8.450 8.460 16,855 -0.04(-0.47%)
May 30, 2022 8.620 8.620 8.490 8.500 27,699 +0.00(+0.00%)
May 27, 2022 8.420 8.590 8.400 8.500 44,930 +0.15(+1.80%)
May 26, 2022 8.480 8.590 8.320 8.350 84,974 +0.03(+0.36%)
May 25, 2022 8.440 8.510 8.170 8.320 87,245 -0.11(-1.30%)
May 24, 2022 8.640 8.640 8.410 8.430 34,007 -0.20(-2.32%)
May 20, 2022 8.630 0 -0.05(-0.58%)
May 19, 2022 8.700 8.750 8.530 8.680 157,368 -0.02(-0.23%)
May 18, 2022 8.700 8.730 8.600 8.700 40,774 -0.11(-1.25%)
May 17, 2022 8.810 8.870 8.700 8.810 36,347 +0.07(+0.80%)
May 16, 2022 8.780 8.800 8.660 8.740 47,777 +0.04(+0.46%)
May 13, 2022 8.920 8.920 8.690 8.700 58,862 +0.00(+0.00%)
May 12, 2022 8.750 8.800 8.630 8.700 27,629 -0.09(-1.02%)
May 11, 2022 8.940 8.960 8.750 8.790 16,948 +0.04(+0.46%)
May 10, 2022 8.680 8.950 8.610 8.750 18,621 -0.08(-0.91%)
May 09, 2022 8.850 8.930 8.700 8.830 29,639 -0.07(-0.79%)
May 06, 2022 8.700 8.990 8.700 8.900 30,078 +0.06(+0.68%)
May 05, 2022 9.080 9.100 8.450 8.840 49,520 -0.25(-2.75%)
May 04, 2022 9.040 9.120 8.800 9.090 44,952 +0.17(+1.91%)
May 03, 2022 8.930 8.950 8.790 8.920 41,479 +0.03(+0.34%)
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.