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 (%)
Sep 30, 2009 1.680 1.680 1.680 1.680 212 +0.00(+0.00%)
Sep 29, 2009 1.680 1.680 1.680 1.680 212 +0.02(+1.20%)
Sep 28, 2009 1.660 1.660 1.660 1.660 100 +0.00(+0.00%)
Sep 25, 2009 1.840 1.840 1.660 1.660 2,479 +0.01(+0.61%)
Sep 24, 2009 1.800 1.800 1.650 1.650 47,491 -0.15(-8.33%)
Sep 23, 2009 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 22, 2009 1.800 1.800 1.800 1.800 455 +0.00(+0.00%)
Sep 21, 2009 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 18, 2009 1.800 1.800 1.750 1.800 9,989 -0.05(-2.70%)
Sep 17, 2009 1.850 1.850 1.850 0 +0.00(+0.00%)
Sep 16, 2009 1.850 1.850 1.850 1.850 6,000 +0.05(+2.78%)
Sep 15, 2009 1.850 1.850 1.800 1.800 9,700 -0.05(-2.70%)
Sep 14, 2009 1.850 1.850 1.850 1.850 10,000 -0.16(-7.96%)
Sep 11, 2009 2.010 2.010 2.010 2.010 2,600 +0.15(+8.06%)
Sep 10, 2009 1.860 1.860 1.860 1.860 1,000 +0.01(+0.54%)
Sep 09, 2009 1.800 1.850 1.800 1.850 4,112 +0.10(+5.71%)
Sep 08, 2009 1.750 1.750 1.750 0 +0.00(+0.00%)
Sep 04, 2009 1.750 1.750 1.750 0 +0.00(+0.00%)
Sep 03, 2009 1.750 1.750 1.750 1.750 853 +0.00(+0.00%)
Sep 02, 2009 1.800 1.800 1.750 1.750 4,756 -0.30(-14.63%)
Sep 01, 2009 2.050 2.050 2.050 2.050 2,000 +0.25(+13.89%)
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%)
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.