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

Exco Technologies Ltd (TSX: XTC )

8.050 -0.010 (-0.12%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 31, 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 (%)
Oct 31, 2019 7.680 7.710 7.590 7.640 32,675 -0.11(-1.42%)
Oct 30, 2019 7.700 7.750 7.550 7.750 9,050 +0.06(+0.78%)
Oct 29, 2019 7.690 7.760 7.610 7.690 19,405 -0.02(-0.26%)
Oct 28, 2019 7.730 7.750 7.680 7.710 7,218 -0.08(-1.03%)
Oct 25, 2019 7.670 7.790 7.650 7.790 40,411 +0.12(+1.56%)
Oct 24, 2019 7.830 7.830 7.620 7.670 16,913 -0.03(-0.39%)
Oct 23, 2019 7.840 7.840 7.650 7.700 52,895 -0.01(-0.13%)
Oct 22, 2019 7.730 7.830 7.610 7.710 15,016 -0.02(-0.26%)
Oct 21, 2019 7.550 7.790 7.550 7.730 9,040 +0.17(+2.25%)
Oct 18, 2019 7.400 7.710 7.400 7.560 32,294 +0.14(+1.89%)
Oct 17, 2019 7.430 7.500 7.420 7.420 15,002 +0.01(+0.13%)
Oct 16, 2019 7.360 7.460 7.360 7.410 18,870 -0.03(-0.40%)
Oct 15, 2019 7.350 7.480 7.350 7.440 11,844 +0.12(+1.64%)
Oct 11, 2019 7.320 7.320 7.320 0 +0.17(+2.38%)
Oct 10, 2019 7.050 7.170 7.010 7.150 19,306 +0.08(+1.13%)
Oct 09, 2019 7.060 7.160 7.020 7.070 36,169 -0.05(-0.70%)
Oct 08, 2019 7.290 7.310 7.020 7.120 57,233 -0.11(-1.52%)
Oct 07, 2019 7.220 7.240 7.100 7.230 50,160 +0.02(+0.28%)
Oct 04, 2019 7.160 7.280 7.150 7.210 41,904 +0.06(+0.84%)
Oct 03, 2019 7.180 7.180 7.080 7.150 40,573 -0.03(-0.42%)
Oct 02, 2019 7.270 7.270 7.140 7.180 27,183 -0.11(-1.51%)
Oct 01, 2019 7.360 7.380 7.080 7.290 64,224 -0.06(-0.82%)
Sep 30, 2019 7.390 7.390 7.240 7.350 28,827 +0.03(+0.41%)
Sep 27, 2019 7.310 7.400 7.310 7.320 12,339 +0.00(+0.00%)
Sep 26, 2019 7.300 7.400 7.210 7.320 57,405 -0.03(-0.41%)
Sep 25, 2019 7.500 7.500 7.280 7.350 17,215 -0.15(-2.00%)
Sep 24, 2019 7.740 7.740 7.500 7.500 24,597 -0.19(-2.47%)
Sep 23, 2019 7.510 7.750 7.510 7.690 22,003 +0.09(+1.18%)
Sep 20, 2019 7.690 7.690 7.500 7.600 43,513 -0.10(-1.30%)
Sep 19, 2019 7.660 7.750 7.530 7.700 15,277 +0.06(+0.79%)
Sep 18, 2019 7.780 7.780 7.440 7.640 29,630 +0.00(+0.00%)
Sep 17, 2019 7.830 7.830 7.560 7.640 20,007 +0.00(+0.00%)
Sep 16, 2019 7.680 7.890 7.610 7.640 26,994 -0.05(-0.65%)
Sep 13, 2019 7.490 7.780 7.490 7.690 16,466 +0.05(+0.65%)
Sep 12, 2019 7.790 7.790 7.490 7.640 66,877 -0.11(-1.42%)
Sep 11, 2019 7.750 7.860 7.680 7.750 11,201 +0.00(+0.00%)
Sep 10, 2019 7.760 7.820 7.640 7.750 18,477 -0.03(-0.39%)
Sep 09, 2019 7.610 7.800 7.580 7.780 33,478 +0.17(+2.23%)
Sep 06, 2019 7.630 7.730 7.500 7.610 36,314 +0.01(+0.13%)
Sep 05, 2019 7.420 7.600 7.420 7.600 28,748 +0.20(+2.70%)
Sep 04, 2019 7.460 7.500 7.360 7.400 43,820 -0.08(-1.07%)
Sep 03, 2019 7.420 7.510 7.370 7.480 25,164 -0.04(-0.53%)
Aug 30, 2019 7.520 7.520 7.520 0 +0.14(+1.90%)
Aug 29, 2019 7.360 7.490 7.340 7.380 12,844 -0.12(-1.60%)
Aug 28, 2019 7.390 7.500 7.370 7.500 24,908 +0.09(+1.21%)
Aug 27, 2019 7.380 7.490 7.340 7.410 50,091 +0.00(+0.00%)
Aug 26, 2019 7.460 7.500 7.330 7.410 14,305 -0.04(-0.54%)
Aug 23, 2019 7.650 7.650 7.450 7.450 26,208 -0.12(-1.59%)
Aug 22, 2019 7.500 7.630 7.500 7.570 14,206 +0.05(+0.66%)
Aug 21, 2019 7.450 7.570 7.410 7.520 24,544 +0.12(+1.62%)
Aug 20, 2019 7.430 7.450 7.340 7.400 19,494 +0.02(+0.27%)
Aug 19, 2019 7.250 7.480 7.250 7.380 19,551 +0.13(+1.79%)
Aug 16, 2019 7.030 7.340 7.030 7.250 18,369 +0.12(+1.68%)
Aug 15, 2019 7.270 7.270 7.000 7.130 45,574 -0.15(-2.06%)
Aug 14, 2019 7.530 7.530 7.260 7.280 25,852 -0.24(-3.19%)
Aug 13, 2019 7.560 7.570 7.380 7.520 20,197 +0.16(+2.17%)
Aug 12, 2019 7.750 7.760 7.360 7.360 22,644 -0.30(-3.92%)
Aug 09, 2019 7.840 7.930 7.660 7.660 25,538 -0.26(-3.28%)
Aug 08, 2019 7.710 7.950 7.710 7.920 27,230 +0.26(+3.39%)
Aug 07, 2019 7.730 7.880 7.620 7.660 22,655 -0.10(-1.29%)
Aug 06, 2019 7.940 7.940 7.710 7.760 27,464 -0.42(-5.13%)
Aug 02, 2019 8.180 8.180 8.180 0 -0.28(-3.31%)
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.