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

Exco Technologies Ltd (TSX: XTC )

7.980 +0.170 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2022 7.990 0 -0.17(-2.08%)
Jun 29, 2022 8.390 8.390 8.090 8.160 59,246 -0.20(-2.39%)
Jun 28, 2022 8.440 8.440 8.240 8.360 16,299 -0.03(-0.36%)
Jun 27, 2022 8.410 8.410 8.320 8.390 36,645 -0.01(-0.12%)
Jun 24, 2022 8.350 8.410 8.270 8.400 9,502 +0.09(+1.08%)
Jun 23, 2022 8.400 8.420 8.300 8.310 9,632 -0.09(-1.07%)
Jun 22, 2022 8.350 8.400 8.300 8.400 7,073 +0.06(+0.72%)
Jun 21, 2022 8.420 8.430 8.280 8.340 19,723 +0.01(+0.12%)
Jun 20, 2022 8.150 8.300 8.150 8.330 5,430 +0.12(+1.46%)
Jun 17, 2022 8.310 8.330 8.100 8.210 13,024 +0.09(+1.11%)
Jun 16, 2022 8.310 8.310 8.060 8.120 43,367 -0.30(-3.56%)
Jun 15, 2022 8.300 8.540 8.290 8.420 21,897 +0.03(+0.36%)
Jun 14, 2022 8.580 8.580 8.310 8.390 13,716 -0.02(-0.24%)
Jun 13, 2022 8.680 8.680 8.270 8.410 28,093 -0.10(-1.18%)
Jun 10, 2022 8.510 8.560 8.440 8.510 39,384 -0.01(-0.12%)
Jun 09, 2022 8.580 8.620 8.520 8.520 4,646 -0.03(-0.35%)
Jun 08, 2022 8.450 8.590 8.450 8.550 10,800 +0.06(+0.71%)
Jun 07, 2022 8.480 8.530 8.420 8.490 35,851 -0.01(-0.12%)
Jun 06, 2022 8.450 8.530 8.360 8.500 48,167 +0.12(+1.43%)
Jun 03, 2022 8.530 8.530 8.240 8.380 19,428 -0.12(-1.41%)
Jun 02, 2022 8.560 8.560 8.450 8.500 18,599 +0.00(+0.00%)
Jun 01, 2022 8.490 8.520 8.430 8.500 5,790 +0.04(+0.47%)
May 31, 2022 8.520 8.530 8.450 8.460 16,855 -0.04(-0.47%)
May 30, 2022 8.620 8.620 8.490 8.500 27,699 +0.00(+0.00%)
May 27, 2022 8.420 8.590 8.400 8.500 44,930 +0.15(+1.80%)
May 26, 2022 8.480 8.590 8.320 8.350 84,974 +0.03(+0.36%)
May 25, 2022 8.440 8.510 8.170 8.320 87,245 -0.11(-1.30%)
May 24, 2022 8.640 8.640 8.410 8.430 34,007 -0.20(-2.32%)
May 20, 2022 8.630 0 -0.05(-0.58%)
May 19, 2022 8.700 8.750 8.530 8.680 157,368 -0.02(-0.23%)
May 18, 2022 8.700 8.730 8.600 8.700 40,774 -0.11(-1.25%)
May 17, 2022 8.810 8.870 8.700 8.810 36,347 +0.07(+0.80%)
May 16, 2022 8.780 8.800 8.660 8.740 47,777 +0.04(+0.46%)
May 13, 2022 8.920 8.920 8.690 8.700 58,862 +0.00(+0.00%)
May 12, 2022 8.750 8.800 8.630 8.700 27,629 -0.09(-1.02%)
May 11, 2022 8.940 8.960 8.750 8.790 16,948 +0.04(+0.46%)
May 10, 2022 8.680 8.950 8.610 8.750 18,621 -0.08(-0.91%)
May 09, 2022 8.850 8.930 8.700 8.830 29,639 -0.07(-0.79%)
May 06, 2022 8.700 8.990 8.700 8.900 30,078 +0.06(+0.68%)
May 05, 2022 9.080 9.100 8.450 8.840 49,520 -0.25(-2.75%)
May 04, 2022 9.040 9.120 8.800 9.090 44,952 +0.17(+1.91%)
May 03, 2022 8.930 8.950 8.790 8.920 41,479 +0.03(+0.34%)
May 02, 2022 8.620 8.900 8.570 8.890 242,041 +0.28(+3.25%)
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%)
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.