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 (%)
Dec 31, 2019 7.930 7.930 7.930 0 -0.06(-0.75%)
Dec 30, 2019 8.110 8.230 7.950 7.990 57,508 -0.10(-1.24%)
Dec 27, 2019 7.980 8.100 7.900 8.090 43,288 +0.09(+1.12%)
Dec 24, 2019 8.000 8.000 8.000 0 +0.11(+1.39%)
Dec 23, 2019 8.060 8.080 7.810 7.890 86,780 -0.11(-1.38%)
Dec 20, 2019 8.160 8.160 7.940 8.000 89,364 -0.16(-1.96%)
Dec 19, 2019 8.240 8.240 8.050 8.160 21,117 -0.08(-0.97%)
Dec 18, 2019 8.170 8.250 8.100 8.240 37,053 +0.05(+0.61%)
Dec 17, 2019 8.230 8.320 8.150 8.190 41,397 +0.01(+0.12%)
Dec 16, 2019 8.240 8.240 8.150 8.180 36,066 -0.05(-0.61%)
Dec 13, 2019 8.300 8.300 8.200 8.230 16,011 -0.04(-0.48%)
Dec 12, 2019 8.270 8.320 8.240 8.270 14,377 +0.01(+0.12%)
Dec 11, 2019 8.210 8.320 8.210 8.260 6,034 +0.06(+0.73%)
Dec 10, 2019 8.300 8.300 8.200 8.200 9,101 -0.10(-1.20%)
Dec 09, 2019 8.300 8.330 8.210 8.300 14,053 +0.00(+0.00%)
Dec 06, 2019 8.330 8.330 8.220 8.300 20,713 -0.05(-0.60%)
Dec 05, 2019 8.390 8.390 8.160 8.350 24,500 -0.03(-0.36%)
Dec 04, 2019 8.250 8.390 8.180 8.380 15,626 +0.13(+1.58%)
Dec 03, 2019 8.250 8.290 8.100 8.250 20,216 -0.03(-0.36%)
Dec 02, 2019 8.500 8.500 8.260 8.280 31,953 -0.22(-2.59%)
Nov 29, 2019 8.420 8.560 8.420 8.500 12,282 +0.02(+0.24%)
Nov 28, 2019 8.110 8.540 8.000 8.480 20,635 -0.26(-2.97%)
Nov 27, 2019 8.720 8.890 8.690 8.740 42,257 +0.03(+0.34%)
Nov 26, 2019 8.520 8.730 8.520 8.710 59,332 +0.08(+0.93%)
Nov 25, 2019 8.510 8.630 8.450 8.630 26,437 +0.22(+2.62%)
Nov 22, 2019 8.540 8.540 8.340 8.410 18,366 -0.10(-1.18%)
Nov 21, 2019 8.570 8.640 8.430 8.510 21,284 -0.04(-0.47%)
Nov 20, 2019 8.430 8.770 8.310 8.550 46,335 +0.12(+1.42%)
Nov 19, 2019 8.360 8.490 8.360 8.430 47,202 +0.12(+1.44%)
Nov 18, 2019 8.260 8.350 8.180 8.310 43,891 +0.08(+0.97%)
Nov 15, 2019 8.100 8.330 8.020 8.230 54,221 +0.15(+1.86%)
Nov 14, 2019 7.970 8.080 7.930 8.080 26,150 +0.18(+2.28%)
Nov 13, 2019 7.940 7.990 7.800 7.900 29,005 -0.04(-0.50%)
Nov 12, 2019 8.060 8.100 7.910 7.940 27,963 -0.11(-1.37%)
Nov 11, 2019 7.900 8.080 7.810 8.050 42,296 +0.24(+3.07%)
Nov 08, 2019 7.720 8.030 7.680 7.810 59,902 -0.14(-1.76%)
Nov 07, 2019 7.910 8.120 7.860 7.950 43,604 +0.02(+0.25%)
Nov 06, 2019 7.950 8.310 7.850 7.930 71,507 +0.05(+0.63%)
Nov 05, 2019 7.810 7.950 7.810 7.880 28,296 -0.03(-0.38%)
Nov 04, 2019 7.810 7.930 7.710 7.910 52,209 +0.14(+1.80%)
Nov 01, 2019 7.560 7.960 7.560 7.770 52,789 +0.13(+1.70%)
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%)
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.