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

Exco Technologies Ltd (TSX: XTC )

7.930 +0.050 (+0.63%)
Streaming Delayed Price Updated: 12:14 PM 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 (%)
Apr 29, 2022 8.910 8.910 8.610 8.610 21,786 -0.26(-2.93%)
Apr 28, 2022 8.710 8.940 8.450 8.870 71,595 +0.54(+6.48%)
Apr 27, 2022 8.400 8.410 8.190 8.330 40,985 +0.04(+0.48%)
Apr 26, 2022 8.580 8.590 8.290 8.290 50,053 -0.29(-3.38%)
Apr 25, 2022 8.750 8.750 8.450 8.580 54,044 -0.03(-0.35%)
Apr 22, 2022 8.700 8.760 8.570 8.610 78,859 -0.12(-1.37%)
Apr 21, 2022 8.950 8.970 8.720 8.730 48,616 -0.19(-2.13%)
Apr 20, 2022 9.030 9.090 8.900 8.920 38,695 -0.12(-1.33%)
Apr 19, 2022 8.970 9.120 8.960 9.040 56,179 +0.08(+0.89%)
Apr 18, 2022 9.160 9.160 8.950 8.960 50,806 -0.11(-1.21%)
Apr 14, 2022 9.070 0 -0.01(-0.11%)
Apr 13, 2022 9.230 9.250 9.070 9.080 35,455 -0.11(-1.20%)
Apr 12, 2022 9.260 9.330 9.170 9.190 20,456 -0.06(-0.65%)
Apr 11, 2022 9.320 9.320 9.200 9.250 60,383 +0.02(+0.22%)
Apr 08, 2022 9.150 9.300 9.130 9.230 25,629 +0.13(+1.43%)
Apr 07, 2022 9.160 9.160 9.030 9.100 41,546 +0.06(+0.66%)
Apr 06, 2022 9.010 9.070 8.900 9.040 43,783 +0.02(+0.22%)
Apr 05, 2022 9.120 9.120 9.020 9.020 37,034 -0.10(-1.10%)
Apr 04, 2022 9.170 9.230 9.010 9.120 48,100 +0.01(+0.11%)
Apr 01, 2022 9.600 9.600 9.060 9.110 53,378 -0.48(-5.01%)
Mar 31, 2022 9.280 9.640 9.250 9.590 70,643 +0.29(+3.12%)
Mar 30, 2022 9.370 9.370 9.160 9.300 23,503 -0.07(-0.75%)
Mar 29, 2022 9.200 9.390 9.160 9.370 91,394 +0.18(+1.96%)
Mar 28, 2022 9.170 9.240 9.070 9.190 196,871 +0.00(+0.00%)
Mar 25, 2022 9.100 9.280 9.100 9.190 55,596 +0.18(+2.00%)
Mar 24, 2022 9.130 9.210 9.000 9.010 95,462 -0.12(-1.31%)
Mar 23, 2022 9.210 9.230 9.060 9.130 26,888 -0.13(-1.40%)
Mar 22, 2022 9.300 9.370 9.220 9.260 26,305 +0.01(+0.11%)
Mar 21, 2022 9.300 9.300 9.130 9.250 56,166 -0.02(-0.22%)
Mar 18, 2022 9.220 9.300 9.150 9.270 38,910 +0.00(+0.00%)
Mar 17, 2022 9.240 9.300 9.190 9.270 14,337 -0.02(-0.22%)
Mar 16, 2022 9.100 9.300 9.050 9.290 98,672 +0.09(+0.98%)
Mar 15, 2022 9.290 9.300 9.150 9.200 484,016 -0.02(-0.22%)
Mar 14, 2022 9.280 9.370 9.200 9.220 28,205 -0.09(-0.97%)
Mar 11, 2022 9.270 9.380 9.150 9.310 45,633 +0.06(+0.65%)
Mar 10, 2022 9.300 9.330 9.170 9.250 367,023 -0.15(-1.60%)
Mar 09, 2022 9.090 9.450 9.090 9.400 28,493 +0.27(+2.96%)
Mar 08, 2022 9.160 9.210 8.880 9.130 83,902 -0.02(-0.22%)
Mar 07, 2022 9.200 9.250 9.110 9.150 56,400 -0.14(-1.51%)
Mar 04, 2022 9.260 9.370 9.220 9.290 855,194 -0.01(-0.11%)
Mar 03, 2022 9.290 9.350 9.250 9.300 29,672 -0.02(-0.21%)
Mar 02, 2022 9.390 9.400 9.200 9.320 14,574 +0.00(+0.00%)
Mar 01, 2022 9.350 9.390 9.240 9.320 39,390 -0.05(-0.53%)
Feb 28, 2022 9.400 9.470 9.340 9.370 22,317 -0.01(-0.11%)
Feb 25, 2022 9.240 9.440 9.210 9.380 20,859 +0.14(+1.52%)
Feb 24, 2022 9.200 9.280 9.100 9.240 47,061 -0.06(-0.65%)
Feb 23, 2022 9.420 9.450 9.250 9.300 27,066 -0.07(-0.75%)
Feb 22, 2022 9.480 9.480 9.270 9.370 56,054 -0.09(-0.95%)
Feb 18, 2022 9.460 0 -0.01(-0.11%)
Feb 17, 2022 9.540 9.570 9.420 9.470 35,065 -0.06(-0.63%)
Feb 16, 2022 9.400 9.650 9.290 9.530 187,182 +0.21(+2.25%)
Feb 15, 2022 9.260 9.440 9.250 9.320 114,126 +0.10(+1.08%)
Feb 14, 2022 9.210 9.240 9.120 9.220 132,762 +0.04(+0.44%)
Feb 11, 2022 9.260 9.260 9.120 9.180 34,439 -0.02(-0.22%)
Feb 10, 2022 9.290 9.330 9.160 9.200 37,259 -0.08(-0.86%)
Feb 09, 2022 9.260 9.410 9.120 9.280 104,670 +0.11(+1.20%)
Feb 08, 2022 9.110 9.240 8.980 9.170 183,474 +0.04(+0.44%)
Feb 07, 2022 9.180 9.200 9.060 9.130 734,220 -0.03(-0.33%)
Feb 04, 2022 9.240 9.250 9.120 9.160 66,189 -0.10(-1.08%)
Feb 03, 2022 9.540 9.260 9.260 57,624 -0.33(-3.44%)
Feb 02, 2022 9.600 9.880 9.560 9.590 30,975 -0.50(-4.96%)
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.