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 (%)
Mar 31, 2020 5.450 5.650 5.100 5.380 48,914 -0.12(-2.18%)
Mar 30, 2020 5.680 5.710 5.390 5.500 10,485 +0.02(+0.36%)
Mar 27, 2020 5.490 5.580 5.220 5.480 77,015 -0.13(-2.32%)
Mar 26, 2020 5.710 5.750 5.420 5.610 13,469 +0.16(+2.94%)
Mar 25, 2020 5.110 5.890 4.860 5.450 66,529 +0.45(+9.00%)
Mar 24, 2020 4.730 5.070 4.720 5.000 24,746 +0.28(+5.93%)
Mar 23, 2020 5.400 5.400 4.720 4.720 30,692 -0.91(-16.16%)
Mar 20, 2020 5.940 5.940 5.550 5.630 39,911 -0.05(-0.88%)
Mar 19, 2020 5.530 5.800 5.410 5.680 25,292 +0.37(+6.97%)
Mar 18, 2020 5.210 5.710 5.040 5.310 69,425 -0.19(-3.45%)
Mar 17, 2020 5.300 5.960 5.300 5.500 41,307 -0.12(-2.14%)
Mar 16, 2020 5.810 5.820 5.330 5.620 103,746 -0.64(-10.22%)
Mar 13, 2020 5.920 6.260 5.640 6.260 78,569 +0.53(+9.25%)
Mar 12, 2020 5.510 5.980 5.500 5.730 70,835 -0.43(-6.98%)
Mar 11, 2020 6.340 6.340 6.110 6.160 41,357 -0.32(-4.94%)
Mar 10, 2020 6.830 6.830 6.310 6.480 59,371 +0.13(+2.05%)
Mar 09, 2020 5.750 6.660 5.750 6.350 64,733 -0.76(-10.69%)
Mar 06, 2020 7.230 7.240 7.010 7.110 47,979 -0.12(-1.66%)
Mar 05, 2020 7.430 7.430 7.220 7.230 55,937 -0.26(-3.47%)
Mar 04, 2020 7.400 7.550 7.320 7.490 21,410 +0.15(+2.04%)
Mar 03, 2020 7.450 7.460 7.270 7.340 150,037 -0.06(-0.81%)
Mar 02, 2020 7.340 7.400 7.150 7.400 62,579 -0.12(-1.60%)
Feb 28, 2020 7.050 7.520 7.000 7.520 77,898 +0.26(+3.58%)
Feb 27, 2020 7.290 7.290 6.990 7.260 25,438 -0.04(-0.55%)
Feb 26, 2020 7.590 7.590 7.240 7.300 80,831 -0.16(-2.14%)
Feb 25, 2020 7.820 7.820 7.440 7.460 64,283 -0.36(-4.60%)
Feb 24, 2020 7.910 7.920 7.670 7.820 59,206 -0.33(-4.05%)
Feb 21, 2020 8.010 8.150 8.000 8.150 27,067 +0.10(+1.24%)
Feb 20, 2020 7.980 8.050 7.960 8.050 21,316 +0.05(+0.63%)
Feb 19, 2020 8.080 8.080 7.900 8.000 24,561 -0.07(-0.87%)
Feb 18, 2020 8.250 8.250 8.010 8.070 13,681 -0.15(-1.82%)
Feb 14, 2020 8.220 8.220 8.220 0 -0.15(-1.79%)
Feb 13, 2020 8.110 8.410 8.110 8.370 70,671 +0.22(+2.70%)
Feb 12, 2020 8.160 8.190 8.100 8.150 37,706 -0.01(-0.12%)
Feb 11, 2020 8.120 8.200 8.120 8.160 23,230 +0.04(+0.49%)
Feb 10, 2020 8.060 8.200 8.060 8.120 21,098 -0.03(-0.37%)
Feb 07, 2020 8.130 8.160 8.020 8.150 16,891 +0.01(+0.12%)
Feb 06, 2020 8.050 8.150 8.000 8.140 15,231 +0.10(+1.24%)
Feb 05, 2020 8.060 8.140 7.980 8.040 60,740 -0.01(-0.12%)
Feb 04, 2020 7.670 8.060 7.670 8.050 47,561 +0.29(+3.74%)
Feb 03, 2020 7.500 7.830 7.500 7.760 62,727 +0.26(+3.47%)
Jan 31, 2020 7.660 7.660 7.370 7.500 139,064 -0.16(-2.09%)
Jan 30, 2020 7.600 7.720 7.500 7.660 63,941 +0.01(+0.13%)
Jan 29, 2020 7.770 7.770 7.590 7.650 21,386 -0.16(-2.05%)
Jan 28, 2020 7.600 7.810 7.550 7.810 17,120 +0.24(+3.17%)
Jan 27, 2020 7.740 7.740 7.570 7.570 46,075 -0.19(-2.45%)
Jan 24, 2020 7.810 7.820 7.690 7.760 20,703 -0.01(-0.13%)
Jan 23, 2020 7.930 7.930 7.710 7.770 24,427 +0.01(+0.13%)
Jan 22, 2020 7.820 7.920 7.760 7.760 9,602 -0.13(-1.65%)
Jan 21, 2020 7.790 7.900 7.790 7.890 19,230 +0.11(+1.41%)
Jan 20, 2020 7.850 7.850 7.750 7.780 8,840 -0.04(-0.51%)
Jan 17, 2020 7.800 7.950 7.730 7.820 36,914 +0.00(+0.00%)
Jan 16, 2020 7.880 7.880 7.780 7.820 13,350 -0.04(-0.51%)
Jan 15, 2020 7.870 7.930 7.800 7.860 11,315 +0.04(+0.51%)
Jan 14, 2020 7.930 7.950 7.770 7.820 20,874 -0.11(-1.39%)
Jan 13, 2020 8.040 8.040 7.900 7.930 32,622 -0.12(-1.49%)
Jan 10, 2020 8.100 8.100 8.020 8.050 5,558 -0.05(-0.62%)
Jan 09, 2020 8.050 8.120 8.000 8.100 25,595 +0.05(+0.62%)
Jan 08, 2020 8.120 8.200 8.040 8.050 34,027 -0.08(-0.98%)
Jan 07, 2020 7.920 8.230 7.860 8.130 35,388 +0.20(+2.52%)
Jan 06, 2020 7.870 7.950 7.870 7.930 30,760 -0.06(-0.75%)
Jan 03, 2020 7.960 8.030 7.870 7.990 38,141 -0.01(-0.12%)
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.