Skip to main content

Exco Technologies Ltd (TSX: XTC )

7.620 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.