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, 2012 5.300 5.300 5.180 5.200 44,109 -0.10(-1.89%)
Apr 27, 2012 5.250 5.300 5.180 5.300 18,152 +0.05(+0.95%)
Apr 26, 2012 5.150 5.250 5.110 5.250 29,683 +0.18(+3.55%)
Apr 25, 2012 5.080 5.080 5.050 5.070 8,895 -0.03(-0.59%)
Apr 24, 2012 5.090 5.100 5.040 5.100 9,192 +0.02(+0.39%)
Apr 23, 2012 5.000 5.150 4.950 5.080 26,825 +0.08(+1.60%)
Apr 20, 2012 5.040 5.040 5.000 5.000 2,727 +0.00(+0.00%)
Apr 19, 2012 5.040 5.050 5.000 5.000 24,829 -0.04(-0.79%)
Apr 18, 2012 5.070 5.070 5.010 5.040 1,825 -0.03(-0.59%)
Apr 17, 2012 5.050 5.070 5.000 5.070 34,184 +0.03(+0.60%)
Apr 16, 2012 5.000 5.150 4.980 5.040 77,104 +0.05(+1.00%)
Apr 13, 2012 4.980 4.990 4.950 4.990 12,200 +0.09(+1.84%)
Apr 12, 2012 4.900 4.950 4.900 4.900 6,280 +0.00(+0.00%)
Apr 11, 2012 4.900 4.940 4.850 4.900 27,750 -0.02(-0.41%)
Apr 10, 2012 4.920 4.990 4.850 4.920 45,750 +0.02(+0.41%)
Apr 09, 2012 4.920 4.920 4.900 4.900 40,550 +0.00(+0.00%)
Apr 05, 2012 4.940 4.940 4.850 4.900 22,275 -0.04(-0.81%)
Apr 04, 2012 4.850 4.950 4.850 4.940 13,503 +0.09(+1.86%)
Apr 03, 2012 4.880 4.880 4.800 4.850 79,993 -0.07(-1.42%)
Apr 02, 2012 4.870 4.990 4.750 4.920 64,034 +0.17(+3.58%)
Mar 30, 2012 4.750 4.760 4.750 4.750 4,856 -0.01(-0.21%)
Mar 29, 2012 4.750 4.760 4.700 4.760 8,998 -0.04(-0.83%)
Mar 28, 2012 4.660 4.800 4.620 4.800 17,450 +0.14(+3.00%)
Mar 27, 2012 4.800 4.800 4.660 4.660 9,212 -0.14(-2.92%)
Mar 26, 2012 4.780 4.880 4.700 4.800 37,813 +0.07(+1.48%)
Mar 23, 2012 4.710 4.730 4.700 4.730 3,000 +0.05(+1.07%)
Mar 22, 2012 4.710 4.740 4.660 4.680 6,100 -0.05(-1.06%)
Mar 21, 2012 4.780 4.850 4.730 4.730 20,643 -0.02(-0.42%)
Mar 20, 2012 4.850 4.950 4.750 4.750 22,945 -0.15(-3.06%)
Mar 19, 2012 4.740 4.900 4.740 4.900 19,800 +0.13(+2.73%)
Mar 16, 2012 4.930 4.930 4.710 4.770 15,230 -0.13(-2.65%)
Mar 15, 2012 4.880 4.900 4.880 4.900 2,740 +0.20(+4.26%)
Mar 14, 2012 4.790 4.790 4.700 4.700 6,700 -0.09(-1.88%)
Mar 13, 2012 4.590 4.790 4.590 4.790 20,345 +0.21(+4.59%)
Mar 12, 2012 4.500 4.580 4.450 4.580 18,570 +0.11(+2.46%)
Mar 09, 2012 4.410 4.470 4.400 4.470 11,000 +0.06(+1.36%)
Mar 08, 2012 4.460 4.460 4.410 4.410 19,798 -0.04(-0.90%)
Mar 07, 2012 4.420 4.450 4.370 4.450 65,800 +0.00(+0.00%)
Mar 06, 2012 4.430 4.450 4.430 4.450 53,900 +0.02(+0.45%)
Mar 05, 2012 4.400 4.440 4.400 4.430 7,406 -0.02(-0.45%)
Mar 02, 2012 4.350 4.450 4.350 4.450 20,072 +0.02(+0.45%)
Mar 01, 2012 4.480 4.480 4.430 4.430 16,350 -0.01(-0.23%)
Feb 29, 2012 4.450 4.490 4.430 4.440 16,717 -0.01(-0.22%)
Feb 28, 2012 4.480 4.490 4.430 4.450 11,720 +0.00(+0.00%)
Feb 27, 2012 4.300 4.500 4.300 4.450 39,700 +0.20(+4.71%)
Feb 24, 2012 4.180 4.300 4.160 4.250 28,878 +0.05(+1.19%)
Feb 23, 2012 4.200 4.200 4.150 4.200 10,500 +0.00(+0.00%)
Feb 22, 2012 4.220 4.230 4.170 4.200 39,627 -0.05(-1.18%)
Feb 21, 2012 4.200 4.250 4.200 4.250 24,210 +0.05(+1.19%)
Feb 17, 2012 4.200 4.200 4.200 0 +0.16(+3.96%)
Feb 16, 2012 3.950 4.040 3.950 4.040 27,581 +0.07(+1.76%)
Feb 15, 2012 3.930 3.970 3.900 3.970 22,250 +0.07(+1.79%)
Feb 14, 2012 3.940 3.940 3.860 3.900 11,500 -0.04(-1.02%)
Feb 13, 2012 3.950 4.000 3.940 3.940 18,900 -0.03(-0.76%)
Feb 10, 2012 3.970 3.970 3.930 3.970 71,650 +0.00(+0.00%)
Feb 09, 2012 3.990 4.000 3.880 3.970 77,466 -0.03(-0.75%)
Feb 08, 2012 3.990 4.000 3.900 4.000 45,281 +0.03(+0.76%)
Feb 07, 2012 3.990 3.990 3.950 3.970 20,994 +0.00(+0.00%)
Feb 06, 2012 4.000 4.000 3.950 3.970 31,700 -0.01(-0.25%)
Feb 03, 2012 4.000 4.000 3.980 3.980 130,100 -0.02(-0.50%)
Feb 02, 2012 3.900 4.000 3.900 4.000 68,210 +0.02(+0.50%)
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.