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

Exco Technologies Ltd (TSX: XTC )

7.930 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2023 7.920 7.990 7.850 7.900 22,899 -0.07(-0.88%)
May 30, 2023 7.930 8.050 7.930 7.970 4,454 +0.04(+0.50%)
May 29, 2023 7.950 7.990 7.860 7.930 3,117 +0.16(+2.06%)
May 26, 2023 7.820 7.850 7.760 7.770 11,877 -0.06(-0.77%)
May 25, 2023 7.860 7.900 7.830 7.830 6,614 -0.06(-0.76%)
May 24, 2023 7.880 7.920 7.850 7.890 4,002 -0.03(-0.38%)
May 23, 2023 7.900 8.000 7.900 7.920 3,013 -0.11(-1.37%)
May 19, 2023 8.030 0 +0.06(+0.75%)
May 18, 2023 7.940 8.000 7.850 7.970 15,060 +0.12(+1.53%)
May 17, 2023 7.850 7.870 7.830 7.850 3,880 +0.00(+0.00%)
May 16, 2023 7.820 7.890 7.770 7.850 22,436 -0.01(-0.13%)
May 15, 2023 8.010 8.010 7.860 7.860 2,913 -0.15(-1.87%)
May 12, 2023 8.090 8.090 7.980 8.010 17,230 +0.06(+0.75%)
May 11, 2023 8.020 8.050 7.880 7.950 17,356 -0.09(-1.12%)
May 10, 2023 7.750 8.060 7.660 8.040 30,223 +0.38(+4.96%)
May 09, 2023 7.860 7.860 7.640 7.660 15,467 -0.21(-2.67%)
May 08, 2023 7.510 7.960 7.510 7.870 60,400 +0.26(+3.42%)
May 05, 2023 7.450 7.700 7.450 7.610 37,942 +0.15(+2.01%)
May 04, 2023 7.470 7.490 7.430 7.460 7,301 -0.06(-0.80%)
May 03, 2023 7.430 7.560 7.380 7.520 13,849 +0.15(+2.04%)
May 02, 2023 7.350 7.400 7.300 7.370 25,916 +0.04(+0.55%)
May 01, 2023 7.300 7.570 7.260 7.330 64,318 -0.03(-0.41%)
Apr 28, 2023 7.150 7.380 7.030 7.360 97,945 +0.39(+5.60%)
Apr 27, 2023 7.020 7.020 6.950 6.970 13,046 -0.05(-0.71%)
Apr 26, 2023 7.010 7.060 6.950 7.020 37,576 +0.04(+0.57%)
Apr 25, 2023 6.980 7.020 6.900 6.980 24,062 -0.02(-0.29%)
Apr 24, 2023 7.050 7.050 6.970 7.000 12,473 +0.00(+0.00%)
Apr 21, 2023 7.030 7.030 6.980 7.000 24,559 -0.02(-0.28%)
Apr 20, 2023 7.000 7.030 6.990 7.020 28,004 +0.04(+0.57%)
Apr 19, 2023 6.990 6.990 6.910 6.980 90,422 +0.02(+0.29%)
Apr 18, 2023 7.160 7.160 6.960 6.960 11,981 -0.10(-1.42%)
Apr 17, 2023 6.880 7.160 6.880 7.060 24,354 +0.11(+1.58%)
Apr 14, 2023 7.050 7.050 6.940 6.950 37,115 -0.10(-1.42%)
Apr 13, 2023 7.050 7.050 7.010 7.050 18,850 +0.00(+0.00%)
Apr 12, 2023 7.210 7.210 7.030 7.050 37,032 -0.04(-0.56%)
Apr 11, 2023 7.050 7.140 7.030 7.090 58,788 +0.04(+0.57%)
Apr 10, 2023 6.950 7.050 6.950 7.050 23,092 +0.12(+1.73%)
Apr 06, 2023 6.930 0 -0.05(-0.72%)
Apr 05, 2023 7.290 7.290 6.900 6.980 74,816 -0.33(-4.51%)
Apr 04, 2023 7.490 7.490 7.220 7.310 10,084 -0.18(-2.40%)
Apr 03, 2023 7.650 7.650 7.350 7.490 28,102 -0.16(-2.09%)
Mar 31, 2023 7.400 7.650 7.400 7.650 14,021 +0.20(+2.68%)
Mar 30, 2023 7.220 7.450 7.210 7.450 21,008 +0.23(+3.19%)
Mar 29, 2023 7.160 7.230 7.160 7.220 45,862 -0.01(-0.14%)
Mar 28, 2023 7.220 7.230 7.150 7.230 13,268 +0.03(+0.42%)
Mar 27, 2023 7.250 7.340 7.190 7.200 93,822 -0.05(-0.69%)
Mar 24, 2023 7.150 7.320 7.150 7.250 23,081 +0.10(+1.40%)
Mar 23, 2023 7.380 7.380 7.150 7.150 16,744 -0.09(-1.24%)
Mar 22, 2023 7.450 7.500 7.240 7.240 73,693 -0.23(-3.08%)
Mar 21, 2023 7.500 7.560 7.400 7.470 6,285 -0.08(-1.06%)
Mar 20, 2023 7.500 7.550 7.450 7.550 25,194 +0.05(+0.67%)
Mar 17, 2023 7.580 7.580 7.500 7.500 21,597 -0.10(-1.32%)
Mar 16, 2023 7.410 7.600 7.310 7.600 9,171 +0.09(+1.20%)
Mar 15, 2023 7.750 7.750 7.330 7.510 33,275 -0.24(-3.10%)
Mar 14, 2023 7.770 7.950 7.680 7.750 47,040 -0.17(-2.15%)
Mar 13, 2023 7.950 7.980 7.860 7.920 22,512 -0.09(-1.12%)
Mar 10, 2023 8.000 8.030 7.950 8.010 39,620 +0.01(+0.12%)
Mar 09, 2023 8.090 8.090 8.000 8.000 23,748 -0.09(-1.11%)
Mar 08, 2023 7.990 8.100 7.980 8.090 12,201 +0.04(+0.50%)
Mar 07, 2023 8.000 8.050 7.980 8.050 20,265 +0.00(+0.00%)
Mar 06, 2023 7.950 8.050 7.920 8.050 42,322 +0.13(+1.64%)
Mar 03, 2023 7.740 7.940 7.730 7.920 50,561 +0.21(+2.72%)
Mar 02, 2023 7.580 7.710 7.510 7.710 11,458 +0.17(+2.25%)
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.