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 30, 2024 7.190 7.190 7.020 7.070 27,847 -0.01(-0.14%)
Apr 29, 2024 7.080 7.130 7.030 7.080 10,724 +0.00(+0.00%)
Apr 26, 2024 7.100 7.120 7.060 7.080 18,000 +0.00(+0.00%)
Apr 25, 2024 7.170 7.170 7.080 7.080 8,767 -0.09(-1.26%)
Apr 24, 2024 7.110 7.180 7.110 7.170 7,580 +0.07(+0.99%)
Apr 23, 2024 7.080 7.150 7.070 7.100 21,320 +0.03(+0.42%)
Apr 22, 2024 7.090 7.100 7.070 7.070 7,542 -0.02(-0.28%)
Apr 19, 2024 7.100 7.120 7.090 7.090 7,825 -0.01(-0.14%)
Apr 18, 2024 7.150 7.150 7.090 7.100 3,123 -0.03(-0.42%)
Apr 17, 2024 7.150 7.150 7.100 7.130 4,618 -0.03(-0.42%)
Apr 16, 2024 7.120 7.160 7.110 7.160 7,160 +0.06(+0.85%)
Apr 15, 2024 7.220 7.250 7.080 7.100 27,319 -0.12(-1.66%)
Apr 12, 2024 7.220 7.280 7.220 7.220 7,258 -0.03(-0.41%)
Apr 11, 2024 7.270 7.280 7.220 7.250 10,635 -0.03(-0.41%)
Apr 10, 2024 7.250 7.350 7.250 7.280 12,678 +0.02(+0.28%)
Apr 09, 2024 7.250 7.340 7.210 7.260 17,234 -0.04(-0.55%)
Apr 08, 2024 7.340 7.360 7.300 7.300 7,315 -0.04(-0.54%)
Apr 05, 2024 7.300 7.400 7.300 7.340 10,979 +0.02(+0.27%)
Apr 04, 2024 7.300 7.410 7.300 7.320 19,051 +0.00(+0.00%)
Apr 03, 2024 7.350 7.360 7.290 7.320 19,400 +0.01(+0.14%)
Apr 02, 2024 7.350 7.370 7.300 7.310 7,289 -0.13(-1.75%)
Apr 01, 2024 7.480 7.510 7.370 7.440 3,428 +0.02(+0.27%)
Mar 28, 2024 7.420 0 +0.02(+0.27%)
Mar 27, 2024 7.450 7.450 7.350 7.400 8,100 -0.03(-0.40%)
Mar 26, 2024 7.470 7.480 7.350 7.430 9,843 +0.02(+0.27%)
Mar 25, 2024 7.500 7.500 7.370 7.410 7,655 -0.14(-1.85%)
Mar 22, 2024 7.420 7.570 7.400 7.550 26,481 +0.13(+1.75%)
Mar 21, 2024 7.350 7.420 7.350 7.420 7,663 +0.10(+1.37%)
Mar 20, 2024 7.260 7.320 7.230 7.320 6,361 +0.06(+0.83%)
Mar 19, 2024 7.250 7.310 7.200 7.260 22,519 -0.04(-0.55%)
Mar 18, 2024 7.270 7.320 7.250 7.300 22,997 +0.00(+0.00%)
Mar 15, 2024 7.340 7.390 7.270 7.300 21,440 -0.05(-0.68%)
Mar 14, 2024 7.360 7.360 7.250 7.350 23,675 -0.01(-0.14%)
Mar 13, 2024 7.360 7.450 7.350 7.360 8,044 -0.06(-0.81%)
Mar 12, 2024 7.450 7.470 7.400 7.420 25,932 -0.03(-0.40%)
Mar 11, 2024 7.300 7.450 7.300 7.450 11,665 +0.10(+1.36%)
Mar 08, 2024 7.330 7.400 7.320 7.350 14,225 +0.03(+0.41%)
Mar 07, 2024 7.330 7.380 7.300 7.320 11,025 -0.01(-0.14%)
Mar 06, 2024 7.360 7.390 7.300 7.330 9,749 +0.03(+0.41%)
Mar 05, 2024 7.300 7.350 7.260 7.300 16,340 -0.02(-0.27%)
Mar 04, 2024 7.440 7.450 7.320 7.320 11,462 -0.13(-1.74%)
Mar 01, 2024 7.370 7.480 7.370 7.450 18,901 +0.11(+1.50%)
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%)
Dec 01, 2023 7.780 7.820 7.700 7.750 17,977 +0.05(+0.65%)
Nov 30, 2023 7.350 7.900 7.350 7.700 54,234 +0.55(+7.69%)
Nov 29, 2023 7.150 7.190 7.090 7.150 9,100 +0.07(+0.99%)
Nov 28, 2023 7.200 7.200 7.070 7.080 12,306 -0.12(-1.67%)
Nov 27, 2023 7.130 7.230 7.130 7.200 8,373 +0.01(+0.14%)
Nov 24, 2023 7.120 7.200 7.110 7.190 6,761 +0.00(+0.00%)
Nov 23, 2023 7.160 7.190 7.130 7.190 1,800 +0.05(+0.70%)
Nov 22, 2023 7.180 7.260 7.140 7.140 11,750 +0.00(+0.00%)
Nov 21, 2023 7.160 7.200 7.110 7.140 16,273 -0.05(-0.70%)
Nov 20, 2023 7.200 7.210 7.130 7.190 4,488 +0.03(+0.42%)
Nov 17, 2023 7.250 7.250 7.140 7.160 7,034 -0.04(-0.56%)
Nov 16, 2023 7.270 7.280 7.200 7.200 5,518 -0.09(-1.23%)
Nov 15, 2023 7.280 7.330 7.200 7.290 7,285 +0.08(+1.11%)
Nov 14, 2023 7.200 7.240 7.200 7.210 7,147 +0.01(+0.14%)
Nov 13, 2023 7.220 7.220 7.200 7.200 2,447 +0.00(+0.00%)
Nov 10, 2023 7.200 7.240 7.200 7.200 3,258 -0.07(-0.96%)
Nov 09, 2023 7.170 7.280 7.170 7.270 7,500 +0.12(+1.68%)
Nov 08, 2023 7.110 7.200 7.060 7.150 25,712 -0.11(-1.52%)
Nov 07, 2023 7.350 7.350 7.260 7.260 6,601 +0.00(+0.00%)
Nov 06, 2023 7.560 7.560 7.260 7.260 12,462 -0.24(-3.20%)
Nov 03, 2023 7.350 7.570 7.350 7.500 7,090 +0.22(+3.02%)
Nov 02, 2023 7.170 7.280 7.150 7.280 8,791 +0.13(+1.82%)
Nov 01, 2023 7.150 7.250 7.100 7.150 10,933 +0.00(+0.00%)
Oct 31, 2023 7.210 7.270 7.150 7.150 11,880 -0.06(-0.83%)
Oct 30, 2023 7.350 7.350 7.210 7.210 5,191 -0.06(-0.83%)
Oct 27, 2023 7.200 7.270 7.100 7.270 25,713 +0.02(+0.28%)
Oct 26, 2023 7.380 7.430 7.250 7.250 10,340 -0.16(-2.16%)
Oct 25, 2023 7.500 7.510 7.410 7.410 4,512 -0.12(-1.59%)
Oct 24, 2023 7.500 7.590 7.500 7.530 3,588 +0.08(+1.07%)
Oct 23, 2023 8.000 8.000 7.450 7.450 9,857 -0.52(-6.52%)
Oct 20, 2023 7.480 7.970 7.340 7.970 49,999 +0.56(+7.56%)
Oct 19, 2023 7.150 7.450 7.150 7.410 15,014 +0.28(+3.93%)
Oct 18, 2023 7.150 7.170 7.050 7.130 21,431 -0.02(-0.28%)
Oct 17, 2023 7.150 7.290 7.150 7.150 13,154 -0.07(-0.97%)
Oct 16, 2023 7.100 7.220 7.040 7.220 8,112 +0.14(+1.98%)
Oct 13, 2023 7.230 7.260 7.050 7.080 15,509 -0.06(-0.84%)
Oct 12, 2023 7.360 7.360 7.140 7.140 6,541 -0.16(-2.19%)
Oct 11, 2023 7.470 7.470 7.280 7.300 3,690 -0.04(-0.54%)
Oct 10, 2023 7.340 7.450 7.340 7.340 6,000 +0.00(+0.00%)
Oct 06, 2023 7.340 0 +0.14(+1.94%)
Oct 05, 2023 7.120 7.350 7.120 7.200 8,938 +0.13(+1.84%)
Oct 04, 2023 7.060 7.110 7.030 7.070 9,522 -0.04(-0.56%)
Oct 03, 2023 7.200 7.200 7.070 7.110 11,827 -0.11(-1.52%)
Oct 02, 2023 7.350 7.380 7.210 7.220 10,036 -0.21(-2.83%)
Sep 29, 2023 7.430 7.460 7.330 7.430 8,794 +0.10(+1.36%)
Sep 28, 2023 7.290 7.390 7.290 7.330 2,503 +0.04(+0.55%)
Sep 27, 2023 7.450 7.450 7.160 7.290 8,867 -0.07(-0.95%)
Sep 26, 2023 7.400 7.430 7.350 7.360 11,540 -0.04(-0.54%)
Sep 25, 2023 7.420 7.450 7.400 7.400 18,011 +0.04(+0.54%)
Sep 22, 2023 7.450 7.450 7.350 7.360 12,661 -0.09(-1.21%)
Sep 21, 2023 7.500 7.530 7.450 7.450 13,574 -0.10(-1.32%)
Sep 20, 2023 7.430 7.600 7.430 7.550 11,775 +0.18(+2.44%)
Sep 19, 2023 7.500 7.500 7.310 7.370 7,212 -0.27(-3.53%)
Sep 18, 2023 7.400 7.680 7.400 7.640 7,607 +0.28(+3.80%)
Sep 15, 2023 7.600 7.640 7.360 7.360 12,995 -0.34(-4.42%)
Sep 14, 2023 7.710 7.720 7.690 7.700 1,243 +0.00(+0.00%)
Sep 13, 2023 7.720 7.760 7.670 7.700 6,882 -0.03(-0.39%)
Sep 12, 2023 7.890 7.890 7.730 7.730 2,990 -0.22(-2.77%)
Sep 11, 2023 7.920 8.000 7.890 7.950 4,206 +0.02(+0.25%)
Sep 08, 2023 7.850 7.940 7.840 7.930 1,718 +0.16(+2.06%)
Sep 07, 2023 7.820 7.820 7.700 7.770 5,007 -0.08(-1.02%)
Sep 06, 2023 7.900 7.900 7.800 7.850 2,392 -0.04(-0.51%)
Sep 05, 2023 7.900 7.900 7.800 7.890 6,216 -0.11(-1.38%)
Sep 01, 2023 8.000 0 +0.11(+1.39%)
Aug 31, 2023 7.830 7.930 7.830 7.890 7,150 -0.11(-1.38%)
Aug 30, 2023 7.990 8.150 7.950 8.000 9,645 +0.02(+0.25%)
Aug 29, 2023 7.970 8.170 7.970 7.980 4,306 +0.03(+0.38%)
Aug 28, 2023 7.890 8.000 7.820 7.950 4,305 +0.06(+0.76%)
Aug 25, 2023 7.710 7.990 7.710 7.890 10,652 +0.26(+3.41%)
Aug 24, 2023 7.810 7.810 7.610 7.630 27,404 -0.18(-2.30%)
Aug 23, 2023 7.870 7.870 7.800 7.810 9,856 -0.07(-0.89%)
Aug 22, 2023 8.090 8.090 7.850 7.880 4,053 -0.09(-1.13%)
Aug 21, 2023 8.060 8.060 7.920 7.970 12,310 -0.09(-1.12%)
Aug 18, 2023 8.250 8.260 7.960 8.060 6,702 -0.13(-1.59%)
Aug 17, 2023 8.260 8.260 8.060 8.190 8,023 +0.09(+1.11%)
Aug 16, 2023 8.170 8.280 8.010 8.100 24,755 -0.03(-0.37%)
Aug 15, 2023 8.190 8.230 8.090 8.130 5,760 -0.06(-0.73%)
Aug 14, 2023 8.350 8.440 8.130 8.190 9,430 -0.19(-2.27%)
Aug 11, 2023 8.560 8.560 8.330 8.380 8,278 -0.12(-1.41%)
Aug 10, 2023 8.620 8.630 8.450 8.500 8,150 -0.10(-1.16%)
Aug 09, 2023 8.590 8.690 8.500 8.600 21,773 +0.14(+1.65%)
Aug 08, 2023 8.530 8.600 8.430 8.460 11,129 -0.08(-0.94%)
Aug 04, 2023 8.540 0 +0.18(+2.15%)
Aug 03, 2023 8.710 8.750 8.330 8.360 41,506 -0.41(-4.68%)
Aug 02, 2023 8.860 8.890 8.700 8.770 31,799 -0.13(-1.46%)
Aug 01, 2023 8.830 8.950 8.830 8.900 20,457 +0.07(+0.79%)
Jul 31, 2023 8.740 8.830 8.730 8.830 6,314 +0.12(+1.38%)
Jul 28, 2023 8.670 8.710 8.460 8.710 21,347 +0.07(+0.81%)
Jul 27, 2023 8.790 8.790 8.590 8.640 12,484 -0.11(-1.26%)
Jul 26, 2023 8.600 8.790 8.600 8.750 10,784 -0.13(-1.46%)
Jul 25, 2023 8.750 8.890 8.750 8.880 15,212 +0.03(+0.34%)
Jul 24, 2023 8.810 8.900 8.710 8.850 31,901 +0.00(+0.00%)
Jul 21, 2023 8.310 8.980 8.310 8.850 115,620 +0.53(+6.37%)
Jul 20, 2023 7.970 8.350 7.960 8.320 50,477 +0.34(+4.26%)
Jul 19, 2023 7.700 7.990 7.630 7.980 21,656 +0.32(+4.18%)
Jul 18, 2023 7.790 7.790 7.600 7.660 14,588 -0.04(-0.52%)
Jul 17, 2023 7.720 7.800 7.700 7.700 2,520 -0.03(-0.39%)
Jul 14, 2023 7.910 7.910 7.700 7.730 3,921 -0.12(-1.53%)
Jul 13, 2023 7.710 7.870 7.700 7.850 9,636 -0.10(-1.26%)
Jul 12, 2023 7.990 7.990 7.860 7.950 2,270 +0.02(+0.25%)
Jul 11, 2023 7.810 7.930 7.810 7.930 1,248 +0.11(+1.41%)
Jul 10, 2023 7.810 7.870 7.790 7.820 6,360 -0.06(-0.76%)
Jul 07, 2023 7.780 7.900 7.780 7.880 4,291 +0.03(+0.38%)
Jul 06, 2023 7.940 7.940 7.830 7.850 1,432 -0.10(-1.26%)
Jul 05, 2023 8.090 8.090 7.950 7.950 5,455 -0.13(-1.61%)
Jul 04, 2023 8.090 8.090 7.910 8.080 7,992 +0.10(+1.25%)
Jun 30, 2023 7.980 0 +0.09(+1.14%)
Jun 29, 2023 7.840 7.900 7.820 7.890 1,103 +0.02(+0.25%)
Jun 28, 2023 8.000 8.000 7.800 7.870 5,932 -0.13(-1.62%)
Jun 27, 2023 7.220 8.000 7.210 8.000 22,593 +0.80(+11.11%)
Jun 26, 2023 7.500 7.550 7.200 7.200 17,850 -0.38(-5.01%)
Jun 23, 2023 7.550 7.580 7.480 7.580 4,809 +0.03(+0.40%)
Jun 22, 2023 7.440 7.600 7.310 7.550 18,003 -0.03(-0.40%)
Jun 21, 2023 7.580 7.660 7.490 7.580 14,735 +0.00(+0.00%)
Jun 20, 2023 7.680 7.700 7.580 7.580 7,082 -0.10(-1.30%)
Jun 19, 2023 7.840 7.840 7.670 7.680 5,417 -0.07(-0.90%)
Jun 16, 2023 7.800 7.800 7.750 7.750 838 -0.02(-0.26%)
Jun 15, 2023 7.770 7.770 7.690 7.770 4,878 -0.10(-1.27%)
May 08, 2023 7.510 7.960 7.510 7.870 60,400 +0.26(+3.42%)
May 05, 2023 7.450 7.700 7.450 7.610 37,942 +0.15(+2.01%)
May 04, 2023 7.470 7.490 7.430 7.460 7,301 -0.06(-0.80%)
May 03, 2023 7.430 7.560 7.380 7.520 13,849 +0.15(+2.04%)
May 02, 2023 7.350 7.400 7.300 7.370 25,916 +0.04(+0.55%)
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.