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: 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, 2014 9.240 9.250 9.200 9.250 34,404 +0.02(+0.22%)
Apr 29, 2014 9.200 9.250 9.200 9.230 290,790 +0.03(+0.33%)
Apr 28, 2014 9.200 9.250 9.200 9.200 31,180 -0.01(-0.11%)
Apr 25, 2014 9.200 9.250 9.200 9.210 27,425 -0.04(-0.43%)
Apr 24, 2014 9.250 9.320 9.200 9.250 49,917 +0.05(+0.54%)
Apr 23, 2014 8.920 9.440 8.900 9.200 82,449 +0.25(+2.79%)
Apr 22, 2014 8.850 8.950 8.800 8.950 49,585 +0.05(+0.56%)
Apr 21, 2014 8.900 8.900 8.850 8.900 9,460 +0.00(+0.00%)
Apr 17, 2014 8.900 8.900 8.900 0 +0.06(+0.68%)
Apr 16, 2014 8.800 8.840 8.750 8.840 10,612 +0.04(+0.45%)
Apr 15, 2014 8.860 8.860 8.800 8.800 18,585 -0.10(-1.12%)
Apr 14, 2014 8.900 8.900 8.850 8.900 9,300 +0.00(+0.00%)
Apr 11, 2014 8.860 8.950 8.850 8.900 12,230 +0.00(+0.00%)
Apr 10, 2014 9.000 9.040 8.900 8.900 39,072 -0.10(-1.11%)
Apr 09, 2014 8.900 9.000 8.900 9.000 170,570 +0.13(+1.47%)
Apr 08, 2014 8.850 8.940 8.850 8.870 78,893 -0.03(-0.34%)
Apr 07, 2014 8.960 9.000 8.820 8.900 46,368 -0.03(-0.34%)
Apr 04, 2014 8.950 8.960 8.910 8.930 21,462 -0.03(-0.33%)
Apr 03, 2014 8.910 8.960 8.910 8.960 2,780 +0.04(+0.45%)
Apr 02, 2014 8.980 9.000 8.920 8.920 12,155 -0.01(-0.11%)
Apr 01, 2014 8.900 9.000 8.900 8.930 18,837 +0.03(+0.34%)
Mar 31, 2014 8.940 8.940 8.880 8.900 17,516 +0.00(+0.00%)
Mar 28, 2014 8.850 8.900 8.850 8.900 17,969 +0.05(+0.56%)
Mar 27, 2014 8.850 8.880 8.850 8.850 2,850 -0.05(-0.56%)
Mar 26, 2014 8.880 8.900 8.850 8.900 6,163 +0.02(+0.23%)
Mar 25, 2014 8.900 8.900 8.830 8.880 7,386 -0.02(-0.22%)
Mar 24, 2014 8.900 8.900 8.830 8.900 16,817 +0.04(+0.45%)
Mar 21, 2014 8.900 8.900 8.860 8.860 7,381 -0.06(-0.67%)
Mar 20, 2014 8.850 8.950 8.850 8.920 101,296 +0.06(+0.68%)
Mar 19, 2014 8.870 8.900 8.840 8.860 9,176 +0.01(+0.11%)
Mar 18, 2014 8.850 8.890 8.850 8.850 6,549 -0.03(-0.34%)
Mar 17, 2014 8.850 8.910 8.840 8.880 12,850 +0.00(+0.00%)
Mar 14, 2014 8.820 8.920 8.820 8.880 11,435 +0.06(+0.68%)
Mar 13, 2014 8.910 8.910 8.820 8.820 7,213 -0.09(-1.01%)
Mar 12, 2014 8.870 8.920 8.770 8.910 4,200 +0.07(+0.79%)
Mar 11, 2014 9.000 9.000 8.750 8.840 34,195 -0.14(-1.56%)
Mar 10, 2014 8.940 9.090 8.910 8.980 18,006 -0.02(-0.22%)
Mar 07, 2014 8.940 9.030 8.940 9.000 8,347 +0.05(+0.56%)
Mar 06, 2014 9.080 9.080 8.950 8.950 14,270 -0.05(-0.56%)
Mar 05, 2014 9.070 9.100 8.990 9.000 27,253 -0.03(-0.33%)
Mar 04, 2014 8.930 9.050 8.930 9.030 19,942 +0.13(+1.46%)
Mar 03, 2014 8.940 8.950 8.870 8.900 22,792 -0.06(-0.67%)
Feb 28, 2014 9.000 9.000 8.930 8.960 25,454 +0.02(+0.22%)
Feb 27, 2014 8.950 8.990 8.940 8.940 4,615 +0.01(+0.11%)
Feb 26, 2014 8.940 9.000 8.920 8.930 6,963 -0.06(-0.67%)
Feb 25, 2014 8.730 8.990 8.730 8.990 16,462 +0.24(+2.74%)
Feb 24, 2014 8.550 8.750 8.530 8.750 4,950 +0.22(+2.58%)
Feb 21, 2014 8.950 8.970 8.510 8.530 64,251 -0.36(-4.05%)
Feb 20, 2014 8.900 8.990 8.880 8.890 9,923 +0.01(+0.11%)
Feb 19, 2014 8.950 9.000 8.880 8.880 12,797 -0.12(-1.33%)
Feb 18, 2014 8.990 9.000 8.900 9.000 26,829 +0.03(+0.33%)
Feb 14, 2014 8.970 8.970 8.970 0 -0.03(-0.33%)
Feb 13, 2014 9.090 9.090 8.900 9.000 32,362 -0.15(-1.64%)
Feb 12, 2014 8.740 9.150 8.740 9.150 53,466 +0.60(+7.02%)
Feb 11, 2014 8.360 8.600 8.350 8.550 40,505 +0.20(+2.40%)
Feb 10, 2014 8.360 8.390 8.300 8.350 19,768 +0.00(+0.00%)
Feb 07, 2014 8.330 8.400 8.300 8.350 36,998 -0.03(-0.36%)
Feb 06, 2014 8.340 8.400 8.260 8.380 20,764 +0.02(+0.24%)
Feb 05, 2014 8.300 8.400 8.300 8.360 3,260 +0.01(+0.12%)
Feb 04, 2014 8.100 8.350 7.780 8.350 42,710 +0.17(+2.08%)
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.