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: 10:01 AM 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, 2012 4.750 4.850 4.750 4.840 27,301 +0.09(+1.89%)
Sep 27, 2012 4.750 4.750 4.750 4.750 800 +0.00(+0.00%)
Sep 26, 2012 4.700 4.750 4.700 4.750 19,963 +0.00(+0.00%)
Sep 25, 2012 4.780 4.780 4.710 4.750 4,003 -0.03(-0.63%)
Sep 24, 2012 4.740 4.780 4.700 4.780 9,690 +0.06(+1.27%)
Sep 21, 2012 4.700 4.720 4.650 4.720 13,300 +0.06(+1.29%)
Sep 20, 2012 4.640 4.660 4.640 4.660 5,800 +0.01(+0.22%)
Sep 19, 2012 4.650 4.650 4.640 4.650 7,311 +0.00(+0.00%)
Sep 18, 2012 4.650 4.800 4.650 4.650 65,452 +0.00(+0.00%)
Sep 17, 2012 4.680 4.740 4.650 4.650 18,000 -0.02(-0.43%)
Sep 14, 2012 4.670 4.670 4.650 4.670 11,150 -0.04(-0.85%)
Sep 13, 2012 4.800 4.800 4.700 4.710 15,947 -0.12(-2.48%)
Sep 12, 2012 4.860 4.860 4.830 4.830 64,000 -0.04(-0.82%)
Sep 11, 2012 4.800 4.900 4.760 4.870 10,861 +0.07(+1.46%)
Sep 10, 2012 4.800 4.800 4.790 4.800 44,850 +0.00(+0.00%)
Sep 07, 2012 4.710 4.800 4.710 4.800 18,520 +0.09(+1.91%)
Sep 06, 2012 4.750 4.750 4.700 4.710 13,986 -0.04(-0.84%)
Sep 05, 2012 4.750 4.750 4.750 4.750 400 -0.05(-1.04%)
Sep 04, 2012 4.800 4.800 4.800 4.800 7,200 +0.00(+0.00%)
Aug 31, 2012 4.800 4.800 4.800 0 +0.00(+0.00%)
Aug 30, 2012 4.750 4.800 4.750 4.800 1,600 +0.00(+0.00%)
Aug 29, 2012 4.750 4.800 4.740 4.800 27,888 +0.00(+0.00%)
Aug 27, 2012 4.800 4.800 4.800 4.800 3,900 +0.00(+0.00%)
Aug 24, 2012 4.800 4.800 4.800 4.800 3,800 +0.05(+1.05%)
Aug 23, 2012 4.760 4.800 4.750 4.750 21,700 -0.02(-0.42%)
Aug 22, 2012 4.840 4.840 4.770 4.770 12,133 -0.06(-1.24%)
Aug 21, 2012 4.800 4.850 4.800 4.830 23,700 -0.02(-0.41%)
Aug 20, 2012 4.890 4.890 4.810 4.850 42,621 +0.00(+0.00%)
Aug 17, 2012 4.850 4.850 4.850 4.850 40,100 +0.00(+0.00%)
Aug 16, 2012 4.840 4.860 4.800 4.850 87,700 +0.01(+0.21%)
Aug 15, 2012 4.780 4.840 4.780 4.840 3,700 +0.07(+1.47%)
Aug 14, 2012 4.850 4.850 4.770 4.770 11,200 -0.08(-1.65%)
Aug 13, 2012 4.850 4.850 4.700 4.850 36,816 +0.00(+0.00%)
Aug 11, 2012 4.840 4.900 4.810 4.850 37,250 +0.00(+0.00%)
Aug 10, 2012 4.840 4.900 4.810 4.850 37,250 +0.01(+0.21%)
Aug 09, 2012 4.860 4.860 4.750 4.840 13,752 -0.01(-0.21%)
Aug 08, 2012 4.900 4.900 4.850 4.850 6,300 -0.15(-3.00%)
Aug 07, 2012 4.880 5.010 4.850 5.000 43,230 +0.09(+1.83%)
Aug 03, 2012 4.910 4.910 4.910 0 -0.04(-0.81%)
Aug 02, 2012 4.990 4.990 4.850 4.950 47,837 +0.00(+0.00%)
Aug 01, 2012 4.970 4.970 4.950 4.950 7,700 -0.05(-1.00%)
Jul 31, 2012 4.900 5.000 4.850 5.000 13,866 +0.15(+3.09%)
Jul 30, 2012 4.940 4.940 4.850 4.850 9,389 -0.10(-2.02%)
Jul 27, 2012 4.950 4.950 4.950 4.950 13,564 +0.00(+0.00%)
Jul 26, 2012 4.930 5.000 4.850 4.950 17,992 +0.09(+1.85%)
Jul 25, 2012 4.860 4.860 4.860 4.860 245 -0.04(-0.82%)
Jul 24, 2012 4.930 4.950 4.900 4.900 1,700 +0.07(+1.45%)
Jul 23, 2012 4.810 4.830 4.800 4.830 3,900 -0.12(-2.42%)
Jul 20, 2012 4.970 4.980 4.900 4.950 1,727 +0.00(+0.00%)
Jul 19, 2012 4.950 5.000 4.950 4.950 12,990 +0.11(+2.27%)
Jul 18, 2012 4.800 4.980 4.790 4.840 5,569 +0.04(+0.83%)
Jul 17, 2012 4.750 4.800 4.680 4.800 6,100 +0.11(+2.35%)
Jul 16, 2012 4.690 4.690 4.690 4.690 2,900 -0.12(-2.49%)
Jul 13, 2012 4.800 4.810 4.800 4.810 2,100 +0.06(+1.26%)
Jul 12, 2012 4.750 4.750 4.610 4.750 17,940 -0.05(-1.04%)
Jul 11, 2012 4.780 4.800 4.750 4.800 11,100 +0.02(+0.42%)
Jul 10, 2012 4.780 4.850 4.780 4.780 28,100 +0.00(+0.00%)
Jul 09, 2012 4.760 4.790 4.760 4.780 7,900 -0.02(-0.42%)
Jul 06, 2012 4.920 4.920 4.800 4.800 8,881 +0.00(+0.00%)
Jul 05, 2012 4.650 4.800 4.610 4.800 12,575 +0.09(+1.91%)
Jul 04, 2012 4.890 4.890 4.700 4.710 34,981 -0.18(-3.68%)
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.