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, 2011 3.310 3.380 3.310 3.380 10,500 +0.01(+0.30%)
Aug 30, 2011 3.380 3.380 3.170 3.370 20,288 +0.02(+0.60%)
Aug 29, 2011 3.360 3.360 3.350 3.350 14,700 +0.00(+0.00%)
Aug 26, 2011 3.280 3.350 3.280 3.350 6,003 +0.09(+2.76%)
Aug 25, 2011 3.320 3.320 3.260 3.260 900 -0.04(-1.21%)
Aug 24, 2011 3.250 3.300 3.250 3.300 3,500 +0.05(+1.54%)
Aug 23, 2011 3.290 3.400 3.250 3.250 2,600 +0.00(+0.00%)
Aug 22, 2011 3.330 3.330 3.250 3.250 10,000 -0.08(-2.40%)
Aug 19, 2011 3.300 3.330 3.100 3.330 25,300 +0.02(+0.60%)
Aug 18, 2011 3.350 3.350 3.300 3.310 5,490 -0.11(-3.22%)
Aug 17, 2011 3.530 3.530 3.370 3.420 7,500 -0.12(-3.39%)
Aug 16, 2011 3.370 3.550 3.350 3.540 7,400 -0.03(-0.84%)
Aug 15, 2011 3.590 3.590 3.500 3.570 10,800 +0.07(+2.00%)
Aug 12, 2011 3.700 3.700 3.500 3.500 2,900 -0.20(-5.41%)
Aug 11, 2011 3.700 3.700 3.700 3.700 369 +0.04(+1.09%)
Aug 10, 2011 3.550 3.660 3.550 3.660 2,591 +0.15(+4.27%)
Aug 09, 2011 3.500 3.520 3.430 3.510 3,400 +0.00(+0.00%)
Aug 08, 2011 3.750 3.750 3.510 3.510 20,684 -0.09(-2.50%)
Aug 05, 2011 3.650 3.650 3.550 3.600 8,350 +0.05(+1.41%)
Aug 04, 2011 3.800 3.800 3.550 3.550 13,600 -0.25(-6.58%)
Aug 03, 2011 3.830 3.890 3.790 3.800 9,300 -0.05(-1.30%)
Aug 02, 2011 3.920 3.920 3.760 3.850 7,300 -0.05(-1.28%)
Jul 29, 2011 3.760 3.930 3.750 3.900 9,467 +0.10(+2.63%)
Jul 28, 2011 3.740 3.800 3.620 3.800 15,250 +0.18(+4.97%)
Jul 27, 2011 3.500 3.620 3.500 3.620 15,617 +0.07(+1.97%)
Jul 26, 2011 3.450 3.600 3.050 3.550 65,054 +0.05(+1.43%)
Jul 25, 2011 3.610 3.900 3.500 3.500 310,883 -0.18(-4.89%)
Jul 22, 2011 3.750 3.750 3.620 3.680 53,585 -0.08(-2.13%)
Jul 21, 2011 3.750 3.790 3.550 3.760 25,300 -0.04(-1.05%)
Jul 20, 2011 3.860 3.880 3.800 3.800 10,264 -0.04(-1.04%)
Jul 19, 2011 3.840 3.860 3.820 3.840 25,812 -0.12(-3.03%)
Jul 18, 2011 3.950 3.960 3.920 3.960 2,877 +0.01(+0.25%)
Jul 15, 2011 4.000 4.000 3.950 3.950 241,977 -0.04(-1.00%)
Jul 14, 2011 3.950 3.990 3.950 3.990 3,200 +0.07(+1.79%)
Jul 13, 2011 3.950 3.950 3.920 3.920 45,300 +0.00(+0.00%)
Jul 12, 2011 3.920 3.920 3.920 3.920 809 -0.08(-2.00%)
Jul 11, 2011 3.950 4.000 3.950 4.000 4,350 +0.00(+0.00%)
Jul 08, 2011 4.050 4.050 3.950 4.000 36,107 +0.01(+0.25%)
Jul 07, 2011 4.040 4.040 3.990 3.990 181,453 +0.00(+0.00%)
Jul 06, 2011 4.030 4.050 3.980 3.990 23,566 -0.01(-0.25%)
Jul 05, 2011 4.050 4.050 3.930 4.000 34,324 +0.00(+0.00%)
Jul 04, 2011 4.000 4.140 3.950 4.000 58,160 +0.05(+1.27%)
Jun 30, 2011 4.000 4.000 3.890 3.950 6,125 -0.05(-1.25%)
Jun 29, 2011 3.910 4.000 3.900 4.000 5,200 +0.05(+1.27%)
Jun 28, 2011 3.950 3.950 3.950 0 +0.00(+0.00%)
Jun 27, 2011 3.890 3.950 3.890 3.950 64,919 +0.06(+1.54%)
Jun 24, 2011 3.900 3.900 3.890 3.890 4,840 -0.06(-1.52%)
Jun 23, 2011 3.920 3.950 3.890 3.950 3,500 +0.01(+0.25%)
Jun 22, 2011 3.900 4.000 3.900 3.940 20,773 -0.06(-1.50%)
Jun 21, 2011 3.950 4.000 3.950 4.000 21,529 +0.05(+1.27%)
Jun 20, 2011 3.890 3.950 3.950 3.950 10,117 +0.06(+1.54%)
Jun 17, 2011 3.800 3.890 3.800 3.890 3,244 +0.04(+1.04%)
Jun 16, 2011 3.850 3.850 3.850 0 +0.00(+0.00%)
Jun 15, 2011 3.870 3.870 3.800 3.850 11,350 -0.01(-0.26%)
Jun 14, 2011 3.860 3.860 3.860 3.860 1,600 +0.05(+1.31%)
Jun 13, 2011 3.870 3.870 3.800 3.810 7,600 -0.19(-4.75%)
Jun 10, 2011 4.050 4.050 3.900 4.000 6,719 -0.08(-1.96%)
Jun 09, 2011 4.000 4.080 3.840 4.080 11,012 +0.08(+2.00%)
Jun 08, 2011 3.980 4.000 3.850 4.000 4,986 -0.05(-1.23%)
Jun 07, 2011 4.000 4.050 3.990 4.050 1,200 +0.05(+1.25%)
Jun 06, 2011 4.180 4.180 4.000 4.000 9,510 -0.10(-2.44%)
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.