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 +0.070 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2019 9.370 9.400 9.360 9.370 8,302 -0.02(-0.21%)
Apr 29, 2019 9.350 9.400 9.350 9.390 8,335 -0.01(-0.11%)
Apr 26, 2019 9.350 9.400 9.350 9.400 12,772 +0.00(+0.00%)
Apr 25, 2019 9.440 9.450 9.350 9.400 19,966 -0.05(-0.53%)
Apr 24, 2019 9.550 9.550 9.450 9.450 5,708 -0.10(-1.05%)
Apr 23, 2019 9.620 9.640 9.460 9.550 14,443 -0.04(-0.42%)
Apr 22, 2019 9.630 9.670 9.510 9.590 11,940 -0.08(-0.83%)
Apr 18, 2019 9.670 9.670 9.670 0 -0.13(-1.33%)
Apr 17, 2019 9.750 9.800 9.750 9.800 8,151 +0.02(+0.20%)
Apr 16, 2019 9.800 9.840 9.750 9.780 11,807 -0.08(-0.81%)
Apr 15, 2019 9.850 9.950 9.850 9.860 7,201 +0.01(+0.10%)
Apr 12, 2019 9.810 9.870 9.760 9.850 14,022 +0.03(+0.31%)
Apr 11, 2019 9.600 9.840 9.600 9.820 9,345 +0.17(+1.76%)
Apr 10, 2019 9.600 9.670 9.600 9.650 6,769 +0.12(+1.26%)
Apr 09, 2019 9.650 9.650 9.410 9.530 20,323 -0.12(-1.24%)
Apr 08, 2019 9.650 9.790 9.550 9.650 16,995 -0.14(-1.43%)
Apr 05, 2019 9.820 9.850 9.610 9.790 16,472 -0.05(-0.51%)
Apr 04, 2019 9.620 9.900 9.620 9.840 12,387 -0.04(-0.40%)
Apr 03, 2019 9.810 9.930 9.760 9.880 23,043 +0.07(+0.71%)
Apr 02, 2019 9.420 9.870 9.420 9.810 24,892 +0.22(+2.29%)
Apr 01, 2019 9.580 9.590 9.480 9.590 19,090 +0.12(+1.27%)
Mar 29, 2019 9.450 9.600 9.450 9.470 9,506 -0.12(-1.25%)
Mar 28, 2019 9.500 9.610 9.420 9.590 11,490 +0.11(+1.16%)
Mar 27, 2019 9.300 9.560 9.270 9.480 26,264 +0.18(+1.94%)
Mar 26, 2019 9.420 9.420 9.110 9.300 33,587 -0.04(-0.43%)
Mar 25, 2019 9.460 9.520 9.340 9.340 26,379 -0.13(-1.37%)
Mar 22, 2019 9.660 9.760 9.470 9.470 18,713 -0.21(-2.17%)
Mar 21, 2019 9.680 9.830 9.650 9.680 7,613 +0.00(+0.00%)
Mar 20, 2019 9.750 9.840 9.660 9.680 9,545 -0.14(-1.43%)
Mar 19, 2019 9.640 9.840 9.640 9.820 14,661 +0.07(+0.72%)
Mar 18, 2019 9.560 9.770 9.560 9.750 9,279 +0.25(+2.63%)
Mar 15, 2019 9.470 9.620 9.460 9.500 35,419 +0.08(+0.85%)
Mar 14, 2019 9.570 9.570 9.390 9.420 16,100 -0.13(-1.36%)
Mar 13, 2019 9.680 9.750 9.520 9.550 21,293 -0.16(-1.65%)
Mar 12, 2019 9.520 9.740 9.520 9.710 14,117 -0.06(-0.61%)
Mar 11, 2019 9.670 9.900 9.590 9.770 14,958 +0.10(+1.03%)
Mar 08, 2019 9.820 9.970 9.640 9.670 12,780 -0.26(-2.62%)
Mar 07, 2019 10.10 10.10 9.800 9.930 33,861 -0.05(-0.50%)
Mar 06, 2019 10.16 10.17 9.970 9.980 32,723 -0.15(-1.48%)
Mar 05, 2019 10.04 10.18 10.01 10.13 25,183 +0.13(+1.30%)
Mar 04, 2019 9.540 10.04 9.540 10.00 139,096 +0.31(+3.20%)
Mar 01, 2019 9.650 9.750 9.650 9.690 35,295 -0.01(-0.10%)
Feb 28, 2019 9.680 9.700 9.500 9.700 16,544 +0.09(+0.94%)
Feb 27, 2019 9.560 9.700 9.500 9.610 40,004 +0.01(+0.10%)
Feb 26, 2019 9.600 9.730 9.500 9.600 33,410 -0.06(-0.62%)
Feb 25, 2019 9.930 9.930 9.590 9.660 38,892 -0.08(-0.82%)
Feb 22, 2019 9.660 10.05 9.660 9.740 33,782 -0.23(-2.31%)
Feb 21, 2019 9.450 10.10 9.450 9.970 113,463 +0.52(+5.50%)
Feb 20, 2019 9.260 9.630 9.260 9.450 27,242 +0.10(+1.07%)
Feb 19, 2019 9.440 9.560 9.280 9.350 45,298 -0.06(-0.64%)
Feb 15, 2019 9.410 9.410 9.410 0 -0.27(-2.79%)
Feb 14, 2019 9.730 9.830 9.650 9.680 7,201 +0.03(+0.31%)
Feb 13, 2019 9.850 9.900 9.650 9.650 13,611 -0.14(-1.43%)
Feb 12, 2019 9.850 9.900 9.710 9.790 33,022 -0.16(-1.61%)
Feb 11, 2019 9.930 10.03 9.830 9.950 27,171 +0.00(+0.00%)
Feb 08, 2019 10.20 10.28 9.900 9.950 41,152 -0.25(-2.45%)
Feb 07, 2019 9.970 10.49 9.910 10.20 71,424 +0.23(+2.31%)
Feb 06, 2019 9.770 10.00 9.770 9.970 38,560 +0.11(+1.12%)
Feb 05, 2019 9.650 10.00 9.530 9.860 36,982 +0.21(+2.18%)
Feb 04, 2019 9.830 9.860 9.570 9.650 13,627 -0.24(-2.43%)
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.