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, 2020 7.160 7.160 6.920 7.050 39,129 -0.11(-1.54%)
Aug 28, 2020 7.250 7.300 7.100 7.160 14,752 -0.13(-1.78%)
Aug 27, 2020 7.120 7.290 6.990 7.290 97,786 +0.20(+2.82%)
Aug 26, 2020 7.100 7.100 7.020 7.090 25,437 +0.01(+0.14%)
Aug 25, 2020 7.190 7.190 7.030 7.080 8,202 -0.06(-0.84%)
Aug 24, 2020 7.010 7.300 7.010 7.140 45,240 +0.15(+2.15%)
Aug 21, 2020 6.900 6.990 6.810 6.990 23,869 +0.07(+1.01%)
Aug 20, 2020 6.800 6.930 6.770 6.920 18,361 +0.05(+0.73%)
Aug 19, 2020 6.610 6.950 6.610 6.870 42,674 +0.26(+3.93%)
Aug 18, 2020 6.440 6.610 6.310 6.610 45,647 +0.27(+4.26%)
Aug 17, 2020 6.390 6.440 6.220 6.340 49,988 -0.05(-0.78%)
Aug 14, 2020 6.580 6.590 6.380 6.390 127,180 -0.16(-2.44%)
Aug 13, 2020 6.560 6.600 6.520 6.550 149,759 +0.00(+0.00%)
Aug 12, 2020 6.600 6.620 6.530 6.550 102,283 +0.04(+0.61%)
Aug 11, 2020 6.540 6.640 6.500 6.510 40,935 +0.06(+0.93%)
Aug 10, 2020 6.450 6.540 6.440 6.450 123,739 -0.01(-0.15%)
Aug 07, 2020 6.510 6.550 6.450 6.460 15,082 -0.04(-0.62%)
Aug 06, 2020 6.540 6.590 6.500 6.500 10,338 +0.03(+0.46%)
Aug 05, 2020 6.470 6.640 6.450 6.470 75,496 +0.05(+0.78%)
Aug 04, 2020 6.310 6.480 6.310 6.420 17,419 +0.06(+0.94%)
Jul 31, 2020 6.360 6.360 6.360 0 -0.16(-2.45%)
Jul 30, 2020 6.170 6.570 6.170 6.520 15,919 -0.12(-1.81%)
Jul 29, 2020 6.330 6.700 6.130 6.640 19,411 +0.52(+8.50%)
Jul 28, 2020 6.240 6.250 6.000 6.120 22,119 -0.11(-1.77%)
Jul 27, 2020 6.530 6.530 6.230 6.230 22,028 -0.10(-1.58%)
Jul 24, 2020 6.380 6.400 6.310 6.330 6,822 +0.00(+0.00%)
Jul 23, 2020 6.540 6.680 6.300 6.330 43,883 -0.22(-3.36%)
Jul 22, 2020 6.250 6.620 6.200 6.550 85,690 +0.27(+4.30%)
Jul 21, 2020 6.430 6.430 6.270 6.280 35,038 -0.17(-2.64%)
Jul 20, 2020 6.780 6.780 6.450 6.450 17,221 -0.10(-1.53%)
Jul 17, 2020 6.590 6.720 6.490 6.550 16,466 -0.02(-0.30%)
Jul 16, 2020 6.780 6.780 6.560 6.570 17,413 -0.12(-1.79%)
Jul 15, 2020 6.800 6.880 6.660 6.690 11,844 +0.01(+0.15%)
Jul 14, 2020 6.730 6.830 6.680 6.680 15,725 -0.18(-2.62%)
Jul 13, 2020 6.830 6.930 6.830 6.860 18,900 -0.07(-1.01%)
Jul 10, 2020 6.690 6.930 6.690 6.930 16,742 +0.13(+1.91%)
Jul 09, 2020 6.810 6.850 6.650 6.800 16,634 -0.01(-0.15%)
Jul 08, 2020 6.800 6.810 6.710 6.810 3,515 +0.01(+0.15%)
Jul 07, 2020 6.840 6.840 6.760 6.800 24,096 +0.04(+0.59%)
Jul 06, 2020 6.810 6.900 6.600 6.760 28,706 +0.09(+1.35%)
Jul 03, 2020 6.860 6.860 6.630 6.670 5,713 -0.11(-1.62%)
Jul 02, 2020 6.740 6.900 6.680 6.780 22,090 +0.08(+1.19%)
Jun 30, 2020 6.700 6.700 6.700 0 +0.03(+0.45%)
Jun 29, 2020 6.550 6.760 6.550 6.670 15,617 +0.05(+0.76%)
Jun 26, 2020 6.800 6.800 6.580 6.620 20,144 -0.18(-2.65%)
Jun 25, 2020 6.860 6.860 6.420 6.800 16,863 +0.05(+0.74%)
Jun 24, 2020 6.600 6.780 6.500 6.750 30,083 +0.12(+1.81%)
Jun 23, 2020 6.550 6.720 6.550 6.630 77,223 +0.04(+0.61%)
Jun 22, 2020 6.800 6.800 6.500 6.590 37,202 -0.31(-4.49%)
Jun 19, 2020 6.760 6.900 6.700 6.900 25,369 +0.18(+2.68%)
Jun 18, 2020 6.730 6.730 6.610 6.720 19,633 +0.11(+1.66%)
Jun 17, 2020 6.600 6.640 6.530 6.610 28,169 +0.00(+0.00%)
Jun 16, 2020 6.680 6.780 6.560 6.610 23,285 -0.11(-1.64%)
Jun 15, 2020 6.660 6.800 6.280 6.720 26,666 +0.04(+0.60%)
Jun 12, 2020 6.720 6.770 6.550 6.680 28,775 +0.10(+1.52%)
Jun 11, 2020 6.680 6.780 6.490 6.580 37,608 -0.23(-3.38%)
Jun 10, 2020 7.030 7.070 6.800 6.810 29,051 -0.14(-2.01%)
Jun 09, 2020 6.870 7.000 6.850 6.950 24,476 -0.04(-0.57%)
Jun 08, 2020 6.810 7.100 6.810 6.990 23,705 +0.13(+1.90%)
Jun 05, 2020 6.700 7.040 6.570 6.860 108,493 +0.39(+6.03%)
Jun 04, 2020 6.410 6.580 6.410 6.470 214,123 -0.05(-0.77%)
Jun 03, 2020 6.470 6.640 6.430 6.520 31,208 +0.16(+2.52%)
Jun 02, 2020 6.260 6.640 6.260 6.360 69,697 +0.00(+0.00%)
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.