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

Exco Technologies Ltd (TSX: XTC )

7.520 -0.240 (-3.09%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 26, 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, 2020 7.660 7.660 7.370 7.500 139,064 -0.16(-2.09%)
Jan 30, 2020 7.600 7.720 7.500 7.660 63,941 +0.01(+0.13%)
Jan 29, 2020 7.770 7.770 7.590 7.650 21,386 -0.16(-2.05%)
Jan 28, 2020 7.600 7.810 7.550 7.810 17,120 +0.24(+3.17%)
Jan 27, 2020 7.740 7.740 7.570 7.570 46,075 -0.19(-2.45%)
Jan 24, 2020 7.810 7.820 7.690 7.760 20,703 -0.01(-0.13%)
Jan 23, 2020 7.930 7.930 7.710 7.770 24,427 +0.01(+0.13%)
Jan 22, 2020 7.820 7.920 7.760 7.760 9,602 -0.13(-1.65%)
Jan 21, 2020 7.790 7.900 7.790 7.890 19,230 +0.11(+1.41%)
Jan 20, 2020 7.850 7.850 7.750 7.780 8,840 -0.04(-0.51%)
Jan 17, 2020 7.800 7.950 7.730 7.820 36,914 +0.00(+0.00%)
Jan 16, 2020 7.880 7.880 7.780 7.820 13,350 -0.04(-0.51%)
Jan 15, 2020 7.870 7.930 7.800 7.860 11,315 +0.04(+0.51%)
Jan 14, 2020 7.930 7.950 7.770 7.820 20,874 -0.11(-1.39%)
Jan 13, 2020 8.040 8.040 7.900 7.930 32,622 -0.12(-1.49%)
Jan 10, 2020 8.100 8.100 8.020 8.050 5,558 -0.05(-0.62%)
Jan 09, 2020 8.050 8.120 8.000 8.100 25,595 +0.05(+0.62%)
Jan 08, 2020 8.120 8.200 8.040 8.050 34,027 -0.08(-0.98%)
Jan 07, 2020 7.920 8.230 7.860 8.130 35,388 +0.20(+2.52%)
Jan 06, 2020 7.870 7.950 7.870 7.930 30,760 -0.06(-0.75%)
Jan 03, 2020 7.960 8.030 7.870 7.990 38,141 -0.01(-0.12%)
Jan 02, 2020 7.920 8.070 7.900 8.000 59,147 +0.07(+0.88%)
Dec 31, 2019 7.930 7.930 7.930 0 -0.06(-0.75%)
Dec 30, 2019 8.110 8.230 7.950 7.990 57,508 -0.10(-1.24%)
Dec 27, 2019 7.980 8.100 7.900 8.090 43,288 +0.09(+1.12%)
Dec 24, 2019 8.000 8.000 8.000 0 +0.11(+1.39%)
Dec 23, 2019 8.060 8.080 7.810 7.890 86,780 -0.11(-1.38%)
Dec 20, 2019 8.160 8.160 7.940 8.000 89,364 -0.16(-1.96%)
Dec 19, 2019 8.240 8.240 8.050 8.160 21,117 -0.08(-0.97%)
Dec 18, 2019 8.170 8.250 8.100 8.240 37,053 +0.05(+0.61%)
Dec 17, 2019 8.230 8.320 8.150 8.190 41,397 +0.01(+0.12%)
Dec 16, 2019 8.240 8.240 8.150 8.180 36,066 -0.05(-0.61%)
Dec 13, 2019 8.300 8.300 8.200 8.230 16,011 -0.04(-0.48%)
Dec 12, 2019 8.270 8.320 8.240 8.270 14,377 +0.01(+0.12%)
Dec 11, 2019 8.210 8.320 8.210 8.260 6,034 +0.06(+0.73%)
Dec 10, 2019 8.300 8.300 8.200 8.200 9,101 -0.10(-1.20%)
Dec 09, 2019 8.300 8.330 8.210 8.300 14,053 +0.00(+0.00%)
Dec 06, 2019 8.330 8.330 8.220 8.300 20,713 -0.05(-0.60%)
Dec 05, 2019 8.390 8.390 8.160 8.350 24,500 -0.03(-0.36%)
Dec 04, 2019 8.250 8.390 8.180 8.380 15,626 +0.13(+1.58%)
Dec 03, 2019 8.250 8.290 8.100 8.250 20,216 -0.03(-0.36%)
Dec 02, 2019 8.500 8.500 8.260 8.280 31,953 -0.22(-2.59%)
Nov 29, 2019 8.420 8.560 8.420 8.500 12,282 +0.02(+0.24%)
Nov 28, 2019 8.110 8.540 8.000 8.480 20,635 -0.26(-2.97%)
Nov 27, 2019 8.720 8.890 8.690 8.740 42,257 +0.03(+0.34%)
Nov 26, 2019 8.520 8.730 8.520 8.710 59,332 +0.08(+0.93%)
Nov 25, 2019 8.510 8.630 8.450 8.630 26,437 +0.22(+2.62%)
Nov 22, 2019 8.540 8.540 8.340 8.410 18,366 -0.10(-1.18%)
Nov 21, 2019 8.570 8.640 8.430 8.510 21,284 -0.04(-0.47%)
Nov 20, 2019 8.430 8.770 8.310 8.550 46,335 +0.12(+1.42%)
Nov 19, 2019 8.360 8.490 8.360 8.430 47,202 +0.12(+1.44%)
Nov 18, 2019 8.260 8.350 8.180 8.310 43,891 +0.08(+0.97%)
Nov 15, 2019 8.100 8.330 8.020 8.230 54,221 +0.15(+1.86%)
Nov 14, 2019 7.970 8.080 7.930 8.080 26,150 +0.18(+2.28%)
Nov 13, 2019 7.940 7.990 7.800 7.900 29,005 -0.04(-0.50%)
Nov 12, 2019 8.060 8.100 7.910 7.940 27,963 -0.11(-1.37%)
Nov 11, 2019 7.900 8.080 7.810 8.050 42,296 +0.24(+3.07%)
Nov 08, 2019 7.720 8.030 7.680 7.810 59,902 -0.14(-1.76%)
Nov 07, 2019 7.910 8.120 7.860 7.950 43,604 +0.02(+0.25%)
Nov 06, 2019 7.950 8.310 7.850 7.930 71,507 +0.05(+0.63%)
Nov 05, 2019 7.810 7.950 7.810 7.880 28,296 -0.03(-0.38%)
Nov 04, 2019 7.810 7.930 7.710 7.910 52,209 +0.14(+1.80%)
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.