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 -0.140 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2017 9.370 9.730 8.800 9.560 875,616 -0.68(-6.64%)
Nov 29, 2017 10.10 10.25 10.05 10.24 30,615 +0.14(+1.39%)
Nov 28, 2017 10.14 10.16 10.06 10.10 23,086 -0.03(-0.30%)
Nov 27, 2017 10.08 10.20 10.06 10.13 27,056 +0.00(+0.00%)
Nov 24, 2017 10.18 10.18 10.05 10.13 22,574 +0.00(+0.00%)
Nov 23, 2017 10.20 10.20 10.05 10.13 21,997 -0.12(-1.17%)
Nov 22, 2017 10.33 10.33 10.21 10.25 26,317 -0.08(-0.77%)
Nov 21, 2017 10.30 10.38 10.28 10.33 24,328 +0.01(+0.10%)
Nov 20, 2017 10.36 10.36 10.23 10.32 12,290 +0.00(+0.00%)
Nov 17, 2017 10.32 10.39 10.23 10.32 19,477 +0.00(+0.00%)
Nov 16, 2017 10.22 10.40 10.22 10.32 26,468 +0.08(+0.78%)
Nov 15, 2017 10.17 10.35 10.10 10.24 22,195 +0.02(+0.20%)
Nov 14, 2017 10.17 10.36 10.06 10.22 29,736 +0.07(+0.69%)
Nov 13, 2017 9.770 10.19 9.760 10.15 46,211 +0.22(+2.22%)
Nov 10, 2017 9.920 10.00 9.920 9.930 31,133 +0.05(+0.51%)
Nov 09, 2017 10.07 10.15 9.870 9.880 36,046 -0.28(-2.76%)
Nov 08, 2017 10.49 10.49 10.16 10.16 48,877 -0.33(-3.15%)
Nov 07, 2017 10.48 10.49 10.45 10.49 42,367 +0.10(+0.96%)
Nov 06, 2017 10.48 10.48 10.39 10.39 33,504 -0.07(-0.67%)
Nov 03, 2017 10.46 10.47 10.38 10.46 16,540 +0.00(+0.00%)
Nov 02, 2017 10.49 10.49 10.30 10.46 33,345 -0.02(-0.19%)
Nov 01, 2017 10.49 10.49 10.41 10.48 36,128 +0.01(+0.10%)
Oct 31, 2017 10.35 10.49 10.35 10.47 35,578 +0.13(+1.26%)
Oct 30, 2017 10.38 10.45 10.28 10.34 20,431 -0.02(-0.19%)
Oct 27, 2017 10.39 10.39 10.25 10.36 25,354 +0.00(+0.00%)
Oct 26, 2017 10.28 10.40 10.22 10.36 26,916 +0.10(+0.97%)
Oct 25, 2017 10.28 10.28 10.13 10.26 23,775 -0.03(-0.29%)
Oct 24, 2017 9.830 10.42 9.740 10.29 80,403 +0.43(+4.36%)
Oct 23, 2017 9.900 10.00 9.750 9.860 23,107 -0.08(-0.80%)
Oct 20, 2017 9.820 9.940 9.750 9.940 67,733 +0.23(+2.37%)
Oct 19, 2017 9.700 9.780 9.700 9.710 43,000 +0.04(+0.41%)
Oct 18, 2017 9.550 9.670 9.550 9.670 17,208 +0.15(+1.58%)
Oct 17, 2017 9.840 9.850 9.500 9.520 71,690 -0.32(-3.25%)
Oct 16, 2017 9.870 9.880 9.780 9.840 30,689 -0.01(-0.10%)
Oct 13, 2017 9.890 9.890 9.750 9.850 14,748 +0.00(+0.00%)
Oct 12, 2017 9.990 9.990 9.850 9.850 14,993 -0.02(-0.20%)
Oct 11, 2017 10.04 10.04 9.820 9.870 19,087 -0.17(-1.69%)
Oct 10, 2017 9.920 10.11 9.920 10.04 35,614 +0.12(+1.21%)
Oct 06, 2017 9.960 9.960 9.850 9.920 32,081 -0.05(-0.50%)
Oct 05, 2017 9.980 10.05 9.930 9.970 28,291 +0.05(+0.50%)
Oct 04, 2017 9.860 9.970 9.860 9.920 15,096 +0.04(+0.40%)
Oct 03, 2017 9.780 9.950 9.700 9.880 26,424 +0.08(+0.82%)
Oct 02, 2017 9.880 9.890 9.700 9.800 16,472 +0.11(+1.14%)
Sep 29, 2017 9.520 9.770 9.510 9.690 28,419 +0.03(+0.31%)
Sep 28, 2017 9.900 9.900 9.620 9.660 24,175 -0.09(-0.92%)
Sep 27, 2017 9.980 9.980 9.710 9.750 22,097 -0.17(-1.71%)
Sep 26, 2017 9.920 9.950 9.800 9.920 17,016 +0.08(+0.81%)
Sep 25, 2017 9.850 9.920 9.780 9.840 21,610 +0.06(+0.61%)
Sep 22, 2017 9.910 9.910 9.690 9.780 35,215 -0.08(-0.81%)
Sep 21, 2017 9.890 9.960 9.800 9.860 28,654 +0.01(+0.10%)
Sep 20, 2017 9.650 9.890 9.650 9.850 34,971 +0.19(+1.97%)
Sep 19, 2017 9.570 9.700 9.570 9.660 13,262 +0.15(+1.58%)
Sep 18, 2017 9.640 9.640 9.500 9.510 15,916 -0.13(-1.35%)
Sep 15, 2017 9.635 9.780 9.630 9.640 20,517 +0.00(+0.00%)
Sep 14, 2017 9.510 9.650 9.510 9.640 17,884 +0.13(+1.37%)
Sep 13, 2017 9.630 9.680 9.480 9.510 41,401 -0.12(-1.25%)
Sep 12, 2017 9.570 9.730 9.550 9.630 14,527 +0.06(+0.63%)
Sep 11, 2017 9.600 9.650 9.520 9.570 23,467 +0.07(+0.74%)
Sep 08, 2017 9.550 9.550 9.310 9.500 24,260 -0.04(-0.42%)
Sep 07, 2017 9.610 9.680 9.500 9.540 16,148 -0.11(-1.14%)
Sep 06, 2017 9.900 9.990 9.530 9.650 45,882 -0.19(-1.93%)
Sep 05, 2017 9.820 9.940 9.820 9.840 15,564 -0.01(-0.10%)
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.