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 (%)
Aug 31, 2009 2.000 2.000 1.800 1.800 2,500 -0.18(-9.09%)
Aug 28, 2009 1.870 1.980 1.870 1.980 5,000 +0.23(+13.14%)
Aug 27, 2009 1.750 1.750 1.750 1.750 500 -0.05(-2.78%)
Aug 26, 2009 1.880 1.980 1.800 1.800 26,417 +0.05(+2.86%)
Aug 25, 2009 1.750 1.750 1.750 1.750 1,278 +0.00(+0.00%)
Aug 24, 2009 1.750 1.750 1.750 1.750 131 -0.15(-7.89%)
Aug 21, 2009 1.900 1.900 1.900 1.900 84 +0.00(+0.00%)
Aug 20, 2009 1.900 1.900 1.900 0 +0.00(+0.00%)
Aug 19, 2009 1.900 1.900 1.900 1.900 84 +0.00(+0.00%)
Aug 18, 2009 1.900 1.900 1.900 1.900 2,300 -0.15(-7.32%)
Aug 17, 2009 1.900 2.050 1.900 2.050 1,135 +0.15(+7.89%)
Aug 14, 2009 1.900 1.900 1.900 1.900 1,000 -0.15(-7.32%)
Aug 13, 2009 2.050 2.050 2.050 2.050 3,000 +0.11(+5.67%)
Aug 12, 2009 1.910 1.940 1.910 1.940 9,800 +0.11(+6.01%)
Aug 11, 2009 1.830 1.830 1.830 1.830 697 -0.05(-2.66%)
Aug 10, 2009 2.100 2.100 1.750 1.880 81,400 -0.32(-14.55%)
Aug 07, 2009 2.200 2.200 2.200 2.200 700 +0.41(+22.91%)
Aug 06, 2009 1.880 1.920 1.790 1.790 20,400 +0.00(+0.00%)
Aug 05, 2009 1.780 1.920 1.780 1.790 20,000 +0.02(+1.13%)
Aug 04, 2009 1.500 1.770 1.500 1.770 11,436 +0.32(+22.07%)
Jul 31, 2009 1.450 1.500 1.450 1.450 16,350 +0.10(+7.41%)
Jul 30, 2009 1.300 1.400 1.300 1.350 209,750 +0.05(+3.85%)
Jul 29, 2009 1.300 1.300 1.300 1.300 379 -0.05(-3.70%)
Jul 28, 2009 1.350 1.350 1.350 1.350 5,000 +0.05(+3.85%)
Jul 27, 2009 1.450 1.350 1.300 1.300 50,775 -0.15(-10.34%)
Jul 24, 2009 1.450 1.450 1.450 1.450 1,500 +0.08(+5.84%)
Jul 23, 2009 1.370 1.370 1.370 0 +0.00(+0.00%)
Jul 22, 2009 1.250 1.370 1.250 1.370 22,500 +0.12(+9.60%)
Jul 21, 2009 1.250 1.250 1.170 1.250 2,012 +0.10(+8.70%)
Jul 20, 2009 1.200 1.200 1.150 1.150 476,700 -565.21(-99.80%)
Jul 20, 2009 559.71 571.35 554.95 566.36 0 +565.11(+45208.48%)
Jul 17, 2009 1.200 1.250 1.150 1.250 9,900 -554.04(-99.77%)
Jul 17, 2009 554.89 564.12 545.20 555.29 0 +554.09(+46173.92%)
Jul 16, 2009 1.200 1.200 1.200 1.200 2,400 -553.34(-99.78%)
Jul 16, 2009 546.70 559.04 539.09 554.54 0 +553.39(+48120.87%)
Jul 15, 2009 1.200 1.200 1.150 1.150 3,200 -547.86(-99.79%)
Jul 15, 2009 536.08 551.45 531.26 549.01 0 +547.81(+45651.08%)
Jul 14, 2009 1.200 1.200 1.200 1.200 1,500 -527.92(-99.77%)
Jul 14, 2009 522.46 533.51 515.91 529.12 0 +528.00(+47142.77%)
Jul 13, 2009 1.120 1.120 1.120 0 +0.00(+0.00%)
Jul 10, 2009 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Jul 09, 2009 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Jul 08, 2009 1.150 1.200 1.120 1.120 11,400 +0.02(+1.82%)
Jul 07, 2009 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 06, 2009 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 03, 2009 1.100 1.100 1.100 1.100 377 +0.00(+0.00%)
Jul 02, 2009 1.100 1.100 1.100 1.100 377 -0.10(-8.33%)
Jun 30, 2009 1.200 1.200 1.200 1.200 2,000 +0.00(+0.00%)
Jun 29, 2009 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 26, 2009 1.200 1.200 1.200 1.200 8,879 -0.10(-7.69%)
Jun 25, 2009 1.200 1.300 1.200 1.300 26,475 +0.10(+8.33%)
Jun 24, 2009 1.200 1.200 1.200 1.200 1,000 -0.06(-4.76%)
Jun 23, 2009 1.300 1.300 1.260 1.260 12,000 -0.04(-3.08%)
Jun 22, 2009 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 19, 2009 1.250 1.300 1.300 1.300 8,053 +0.00(+0.00%)
Jun 18, 2009 1.250 1.300 1.250 1.300 8,053 +0.05(+4.00%)
Jun 17, 2009 1.250 1.250 1.250 1.250 1,373 -0.05(-3.85%)
Jun 16, 2009 1.300 1.300 1.300 1.300 7,100 +0.00(+0.00%)
Jun 15, 2009 1.300 1.300 1.300 1.300 3,000 +0.00(+0.00%)
Jun 12, 2009 1.300 1.300 1.300 1.300 5,000 +0.00(+0.00%)
Jun 11, 2009 1.300 1.300 1.300 1.300 61,036 +0.00(+0.00%)
Jun 10, 2009 1.300 1.300 1.280 1.300 428,400 +0.00(+0.00%)
Jun 09, 2009 1.290 1.300 1.290 1.300 90,000 +0.00(+0.00%)
Jun 08, 2009 1.300 1.300 1.300 1.300 133,300 +0.00(+0.00%)
Jun 05, 2009 1.300 1.300 1.300 1.300 42,800 +0.00(+0.00%)
Jun 04, 2009 1.280 1.300 1.280 1.300 139,431 +0.02(+1.56%)
Jun 03, 2009 1.160 1.280 1.160 1.280 3,400 -0.02(-1.54%)
Jun 02, 2009 1.150 1.300 1.150 1.300 6,400 +0.07(+5.69%)
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.