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

Exco Technologies Ltd (TSX: XTC )

7.850 -0.130 (-1.63%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 13, 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 (%)
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 8.850 108,499 +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 -0.12(-1.52%)
Jun 14, 2023 7.900 7.950 7.860 7.890 6,617 +0.01(+0.13%)
Jun 13, 2023 7.800 7.940 7.800 7.880 9,022 +0.06(+0.77%)
Jun 12, 2023 7.790 7.840 7.790 7.820 1,939 +0.00(+0.00%)
Jun 09, 2023 7.830 7.860 7.790 7.820 3,921 -0.08(-1.01%)
Jun 08, 2023 7.840 7.940 7.840 7.900 3,600 +0.06(+0.77%)
Jun 07, 2023 7.810 7.900 7.790 7.840 3,600 -0.08(-1.01%)
Jun 06, 2023 7.770 7.980 7.770 7.920 17,621 +0.03(+0.38%)
Jun 05, 2023 7.830 7.960 7.830 7.890 8,639 +0.07(+0.90%)
Jun 02, 2023 7.840 7.880 7.770 7.820 4,102 -0.02(-0.26%)
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.