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

Exco Technologies Ltd (TSX: XTC )

7.750 +0.220 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 (%)
Jan 31, 2013 6.150 6.150 5.930 5.930 53,158 -0.22(-3.58%)
Jan 30, 2013 6.140 6.150 6.100 6.150 15,120 +0.01(+0.16%)
Jan 29, 2013 6.150 6.150 6.100 6.140 13,260 -0.01(-0.16%)
Jan 28, 2013 6.190 6.200 6.100 6.150 40,475 +0.01(+0.16%)
Jan 25, 2013 6.130 6.200 6.050 6.140 59,221 +0.00(+0.00%)
Jan 24, 2013 6.250 6.250 6.100 6.140 42,842 -0.11(-1.76%)
Jan 23, 2013 6.330 6.330 6.150 6.250 15,711 -0.04(-0.64%)
Jan 22, 2013 6.270 6.330 6.200 6.290 43,262 +0.02(+0.32%)
Jan 21, 2013 6.270 6.270 6.110 6.270 50,965 +0.07(+1.13%)
Jan 18, 2013 6.250 6.250 6.150 6.200 12,460 +0.00(+0.00%)
Jan 17, 2013 6.270 6.270 6.100 6.200 22,652 +0.00(+0.00%)
Jan 16, 2013 6.150 6.280 6.150 6.200 24,055 +0.00(+0.00%)
Jan 15, 2013 6.120 6.200 6.050 6.200 16,845 +0.11(+1.81%)
Jan 14, 2013 6.070 6.150 6.070 6.090 28,820 +0.02(+0.33%)
Jan 11, 2013 6.000 6.070 6.000 6.070 1,790 +0.07(+1.17%)
Jan 10, 2013 6.010 6.010 5.990 6.000 7,842 +0.00(+0.00%)
Jan 09, 2013 6.000 6.090 6.000 6.000 6,750 +0.00(+0.00%)
Jan 08, 2013 6.280 6.280 5.950 6.000 96,032 -0.20(-3.23%)
Jan 07, 2013 6.280 6.280 6.150 6.200 58,241 +0.05(+0.81%)
Jan 04, 2013 6.010 6.170 6.010 6.150 17,660 +0.08(+1.32%)
Jan 03, 2013 6.200 6.200 6.050 6.070 33,408 -0.11(-1.78%)
Jan 02, 2013 6.210 6.200 6.150 6.180 21,459 +0.00(+0.00%)
Dec 31, 2012 6.180 6.180 6.180 0 +0.00(+0.00%)
Dec 28, 2012 6.110 6.180 6.050 6.180 7,380 -0.03(-0.48%)
Dec 27, 2012 6.210 6.210 6.100 6.210 8,853 +0.04(+0.65%)
Dec 24, 2012 6.170 6.170 6.170 0 +0.09(+1.48%)
Dec 21, 2012 6.270 6.270 6.080 6.080 71,654 -0.27(-4.25%)
Dec 20, 2012 6.080 6.400 6.080 6.350 136,912 +0.35(+5.83%)
Dec 19, 2012 5.880 6.100 5.850 6.000 60,721 +0.20(+3.45%)
Dec 18, 2012 5.720 5.800 5.600 5.800 125,677 +0.10(+1.75%)
Dec 17, 2012 5.720 5.740 5.660 5.700 22,538 +0.00(+0.00%)
Dec 14, 2012 5.710 5.740 5.600 5.700 17,458 +0.00(+0.00%)
Dec 13, 2012 5.730 5.730 5.660 5.700 95,905 +0.00(+0.00%)
Dec 12, 2012 5.750 5.750 5.690 5.700 14,481 -0.07(-1.21%)
Dec 11, 2012 5.590 5.770 5.550 5.770 75,461 +0.19(+3.41%)
Dec 10, 2012 5.600 5.600 5.460 5.580 25,954 -0.02(-0.36%)
Dec 07, 2012 5.510 5.600 5.390 5.600 35,200 +0.05(+0.90%)
Dec 06, 2012 5.510 5.550 5.500 5.550 9,460 +0.00(+0.00%)
Dec 05, 2012 5.450 5.550 5.390 5.550 23,263 +0.14(+2.59%)
Dec 04, 2012 5.370 5.620 5.360 5.410 68,580 -0.19(-3.39%)
Nov 30, 2012 5.530 5.760 5.530 5.600 60,777 -0.10(-1.75%)
Nov 29, 2012 5.360 5.750 5.360 5.700 156,233 +0.34(+6.34%)
Nov 28, 2012 5.160 5.360 5.160 5.360 107,786 +0.18(+3.47%)
Nov 27, 2012 5.170 5.200 5.170 5.180 16,170 +0.01(+0.19%)
Nov 26, 2012 5.190 5.190 5.090 5.170 38,729 -0.02(-0.39%)
Nov 24, 2012 5.000 5.240 5.000 5.190 67,947 +0.00(+0.00%)
Nov 23, 2012 5.000 5.240 5.000 5.190 67,947 +0.19(+3.80%)
Nov 22, 2012 5.000 5.000 4.990 5.000 32,299 +0.01(+0.20%)
Nov 21, 2012 5.000 5.000 4.950 4.990 287,950 -0.01(-0.20%)
Nov 20, 2012 4.950 5.000 4.950 5.000 1,670 +0.00(+0.00%)
Nov 19, 2012 4.990 5.000 4.990 5.000 5,300 +0.06(+1.21%)
Nov 16, 2012 5.020 5.050 4.940 4.940 7,950 +0.00(+0.00%)
Nov 15, 2012 5.040 5.050 4.940 4.940 5,700 -0.06(-1.20%)
Nov 14, 2012 5.050 5.050 5.000 5.000 11,880 +0.00(+0.00%)
Nov 13, 2012 4.960 5.010 4.950 5.000 6,330 +0.03(+0.60%)
Nov 12, 2012 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Nov 09, 2012 5.000 5.000 4.970 4.970 22,433 -0.03(-0.60%)
Nov 08, 2012 5.030 5.070 5.000 5.000 36,927 -0.06(-1.19%)
Nov 07, 2012 5.080 5.080 5.010 5.060 3,931 -0.05(-0.98%)
Nov 06, 2012 4.950 5.150 4.950 5.110 121,231 +0.18(+3.65%)
Nov 05, 2012 4.950 4.950 4.930 4.930 9,225 +0.05(+1.02%)
Nov 02, 2012 4.900 5.000 4.880 4.880 40,345 -0.01(-0.20%)
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.