Skip to main content

Exco Technologies Ltd (TSX: XTC )

7.750 -0.140 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.