Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exco Technologies Ltd (TSX: XTC )

7.880 UNCHANGED
Streaming Delayed Price Updated: 10:59 AM EDT, May 14, 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 (%)
Feb 29, 2024 7.650 7.650 7.330 7.340 44,400 -0.28(-3.67%)
Feb 28, 2024 7.520 7.620 7.510 7.620 5,064 +0.11(+1.46%)
Feb 27, 2024 7.260 7.520 7.260 7.510 13,640 +0.04(+0.54%)
Feb 26, 2024 7.510 7.600 7.430 7.470 8,553 -0.01(-0.13%)
Feb 23, 2024 7.270 7.500 7.270 7.480 38,622 +0.21(+2.89%)
Feb 22, 2024 7.380 7.380 7.270 7.270 18,543 -0.11(-1.49%)
Feb 21, 2024 7.220 7.390 7.210 7.380 9,371 +0.16(+2.22%)
Feb 20, 2024 7.460 7.460 7.220 7.220 27,135 -0.04(-0.55%)
Feb 16, 2024 7.260 0 -0.09(-1.22%)
Feb 15, 2024 7.250 7.460 7.250 7.350 7,115 +0.14(+1.94%)
Feb 14, 2024 7.300 7.320 7.210 7.210 4,255 +0.01(+0.14%)
Feb 13, 2024 7.450 7.460 7.200 7.200 10,657 -0.20(-2.70%)
Feb 12, 2024 7.500 7.500 7.380 7.400 13,154 -0.08(-1.07%)
Feb 09, 2024 7.490 7.520 7.400 7.480 12,388 +0.07(+0.94%)
Feb 08, 2024 7.460 7.500 7.410 7.410 9,000 -0.05(-0.67%)
Feb 07, 2024 7.520 7.570 7.450 7.460 28,904 -0.04(-0.53%)
Feb 06, 2024 7.420 7.550 7.420 7.500 10,950 -0.01(-0.13%)
Feb 05, 2024 7.550 7.550 7.430 7.510 17,110 -0.09(-1.18%)
Feb 02, 2024 7.780 7.780 7.480 7.600 17,433 +0.12(+1.60%)
Feb 01, 2024 7.790 7.790 7.260 7.480 34,936 -0.21(-2.73%)
Jan 31, 2024 7.540 7.760 7.530 7.690 42,701 +0.14(+1.85%)
Jan 30, 2024 7.400 7.570 7.330 7.550 19,025 +0.19(+2.58%)
Jan 29, 2024 7.290 7.440 7.290 7.360 8,123 -0.02(-0.27%)
Jan 26, 2024 7.570 7.600 7.270 7.380 16,092 -0.13(-1.73%)
Jan 25, 2024 7.500 7.530 7.470 7.510 2,448 +0.01(+0.13%)
Jan 24, 2024 7.520 7.550 7.350 7.500 14,914 +0.10(+1.35%)
Jan 23, 2024 7.280 7.470 7.250 7.400 9,244 +0.25(+3.50%)
Jan 22, 2024 7.510 7.510 7.110 7.150 76,879 +0.15(+2.14%)
Jan 19, 2024 7.610 7.680 7.000 7.000 234,441 -0.61(-8.02%)
Jan 18, 2024 7.840 7.840 7.610 7.610 30,367 -0.19(-2.44%)
Jan 17, 2024 7.880 7.940 7.800 7.800 6,806 -0.11(-1.39%)
Jan 16, 2024 7.980 7.980 7.830 7.910 6,233 -0.03(-0.38%)
Jan 15, 2024 7.890 7.990 7.800 7.940 11,540 +0.08(+1.02%)
Jan 12, 2024 7.930 7.930 7.810 7.860 3,927 -0.09(-1.13%)
Jan 11, 2024 7.700 7.970 7.700 7.950 11,553 +0.16(+2.05%)
Jan 10, 2024 7.700 7.860 7.700 7.790 22,783 -0.06(-0.76%)
Jan 09, 2024 7.710 7.890 7.700 7.850 10,172 +0.05(+0.64%)
Jan 08, 2024 7.760 7.860 7.760 7.800 4,902 -0.06(-0.76%)
Jan 05, 2024 7.870 7.890 7.850 7.860 1,332 +0.03(+0.38%)
Jan 04, 2024 7.910 7.910 7.790 7.830 12,408 +0.04(+0.51%)
Jan 03, 2024 7.860 7.920 7.730 7.790 11,254 -0.10(-1.27%)
Jan 02, 2024 7.880 7.950 7.820 7.890 5,847 +0.01(+0.13%)
Dec 29, 2023 7.880 0 +0.07(+0.90%)
Dec 28, 2023 7.800 7.860 7.780 7.810 10,361 -0.04(-0.51%)
Dec 27, 2023 7.780 7.910 7.780 7.850 24,050 -0.02(-0.25%)
Dec 22, 2023 7.870 0 +0.14(+1.81%)
Dec 21, 2023 7.700 7.750 7.630 7.730 8,820 +0.03(+0.39%)
Dec 20, 2023 7.700 7.740 7.670 7.700 4,804 +0.03(+0.39%)
Dec 19, 2023 7.750 7.810 7.600 7.670 21,538 -0.06(-0.78%)
Dec 18, 2023 7.800 7.830 7.700 7.730 16,312 -0.04(-0.51%)
Dec 15, 2023 7.870 7.900 7.750 7.770 10,268 -0.10(-1.27%)
Dec 14, 2023 7.700 7.980 7.700 7.870 42,665 +0.04(+0.51%)
Dec 13, 2023 7.790 7.830 7.700 7.830 14,804 +0.05(+0.64%)
Dec 12, 2023 7.800 7.870 7.760 7.780 7,652 -0.02(-0.26%)
Dec 11, 2023 7.610 7.840 7.610 7.800 2,901 -0.03(-0.38%)
Dec 08, 2023 7.800 7.870 7.800 7.830 5,404 +0.02(+0.26%)
Dec 07, 2023 7.800 7.900 7.780 7.810 8,025 -0.05(-0.64%)
Dec 06, 2023 7.750 7.860 7.750 7.860 19,292 +0.13(+1.68%)
Dec 05, 2023 7.750 7.800 7.710 7.730 17,599 -0.07(-0.90%)
Dec 04, 2023 7.710 7.850 7.710 7.800 29,323 +0.05(+0.65%)
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.