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 (%)
Sep 28, 2007 4.750 5.000 4.700 5.000 34,224 +0.10(+2.04%)
Sep 27, 2007 4.600 4.900 4.600 4.900 4,905 +0.15(+3.16%)
Sep 26, 2007 4.750 4.800 4.750 4.750 13,900 +0.10(+2.15%)
Sep 25, 2007 4.750 4.750 4.650 4.650 9,901 -0.10(-2.11%)
Sep 24, 2007 4.850 4.850 4.750 4.750 2,200 +0.00(+0.00%)
Sep 21, 2007 4.650 4.750 4.600 4.750 5,750 +0.00(+0.00%)
Sep 20, 2007 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Sep 19, 2007 4.750 4.750 4.750 4.750 500 -0.10(-2.06%)
Sep 18, 2007 4.900 4.900 4.850 4.850 1,865 -0.14(-2.81%)
Sep 17, 2007 4.990 4.990 4.990 4.990 405 -0.01(-0.20%)
Sep 14, 2007 5.000 5.000 5.000 5.000 59,800 +0.00(+0.00%)
Sep 13, 2007 4.990 5.000 4.950 5.000 11,676 +0.00(+0.00%)
Sep 12, 2007 4.900 5.100 4.900 5.000 18,072 +0.00(+0.00%)
Sep 11, 2007 4.960 5.250 4.960 5.000 21,042 -0.05(-0.99%)
Sep 10, 2007 5.000 5.050 5.000 5.050 6,560 -0.05(-0.98%)
Sep 07, 2007 4.600 5.380 4.600 5.100 39,826 +0.48(+10.39%)
Sep 06, 2007 4.600 4.620 4.600 4.620 5,605 +0.01(+0.22%)
Sep 05, 2007 4.600 4.610 4.600 4.610 1,710 +0.01(+0.22%)
Sep 04, 2007 4.600 4.600 4.600 4.600 9,015 +0.00(+0.00%)
Aug 31, 2007 4.600 4.600 4.600 4.600 12,996 +0.00(+0.00%)
Aug 30, 2007 4.600 4.710 4.560 4.600 5,800 +0.14(+3.14%)
Aug 29, 2007 4.540 4.550 4.460 4.460 1,035 -0.06(-1.33%)
Aug 28, 2007 4.520 4.520 4.520 4.520 0 +0.00(+0.00%)
Aug 27, 2007 4.460 4.520 4.460 4.520 374 +0.07(+1.57%)
Aug 24, 2007 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Aug 23, 2007 4.450 4.450 4.450 4.450 300 +0.03(+0.68%)
Aug 22, 2007 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Aug 21, 2007 4.410 4.420 4.410 4.420 1,635 -0.22(-4.74%)
Aug 20, 2007 4.410 4.640 4.410 4.640 1,115 +0.23(+5.22%)
Aug 17, 2007 4.410 4.410 4.410 4.410 0 +0.00(+0.00%)
Aug 16, 2007 4.400 4.410 4.400 4.410 28,797 +0.14(+3.28%)
Aug 15, 2007 4.510 4.510 4.250 4.270 11,770 -0.40(-8.57%)
Aug 14, 2007 4.660 4.670 4.630 4.670 1,304 +0.01(+0.21%)
Aug 13, 2007 4.710 4.710 4.610 4.660 245,300 -0.05(-1.06%)
Aug 10, 2007 4.710 4.710 4.710 4.710 15,115 +0.10(+2.17%)
Aug 09, 2007 4.610 4.710 4.610 4.610 9,759 -0.10(-2.12%)
Aug 08, 2007 4.710 4.710 4.710 4.710 165 +0.16(+3.52%)
Aug 07, 2007 4.680 4.700 4.550 4.550 8,157 -0.08(-1.73%)
Aug 06, 2007 4.680 4.680 4.630 4.630 1,912 +0.00(+0.00%)
Aug 03, 2007 4.680 4.680 4.630 4.630 1,912 +0.00(+0.00%)
Aug 02, 2007 4.640 4.710 4.630 4.630 1,950 -0.01(-0.22%)
Aug 01, 2007 4.640 4.640 4.640 4.640 1,105 +0.00(+0.00%)
Jul 31, 2007 4.620 4.700 4.620 4.640 8,605 -0.07(-1.49%)
Jul 30, 2007 4.710 4.710 4.670 4.710 38,722 +0.02(+0.43%)
Jul 27, 2007 4.660 4.700 4.660 4.690 13,380 -0.01(-0.21%)
Jul 26, 2007 4.680 4.710 4.680 4.700 14,156 +0.00(+0.00%)
Jul 25, 2007 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Jul 24, 2007 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Jul 23, 2007 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Jul 20, 2007 4.700 4.700 4.700 4.700 3,000 -0.02(-0.42%)
Jul 19, 2007 4.670 4.720 4.670 4.720 2,050 +0.00(+0.00%)
Jul 18, 2007 4.720 4.720 4.720 4.720 510 +0.03(+0.64%)
Jul 17, 2007 4.690 4.690 4.680 4.690 9,239 -0.01(-0.21%)
Jul 16, 2007 4.600 4.700 4.370 4.700 10,020 +0.08(+1.73%)
Jul 13, 2007 4.600 4.640 4.600 4.620 7,591 +0.04(+0.87%)
Jul 12, 2007 4.510 4.650 4.510 4.580 37,992 -0.05(-1.08%)
Jul 11, 2007 4.600 4.630 4.600 4.630 15,315 -0.03(-0.64%)
Jul 10, 2007 4.660 4.660 4.660 4.660 485 -0.04(-0.85%)
Jul 09, 2007 4.620 4.700 4.620 4.700 4,933 +0.00(+0.00%)
Jul 06, 2007 4.610 4.700 4.610 4.700 9,405 +0.06(+1.29%)
Jul 05, 2007 4.640 4.640 4.640 4.640 430 +0.02(+0.43%)
Jul 03, 2007 4.620 4.620 4.620 4.620 0 +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.