Skip to main content

Exco Technologies Ltd (TSX: XTC )

7.560 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 3.500 3.500 3.500 3.500 106 +0.00(+0.00%)
Feb 28, 2008 3.500 3.500 3.500 3.500 1,376 +0.15(+4.48%)
Feb 27, 2008 3.750 3.750 3.350 3.350 9,571 -0.25(-6.94%)
Feb 26, 2008 3.610 3.610 3.600 3.600 7,628 -0.39(-9.77%)
Feb 25, 2008 3.990 3.990 3.990 3.990 35 +0.00(+0.00%)
Feb 22, 2008 3.750 4.000 3.750 3.990 3,626 -0.01(-0.25%)
Feb 21, 2008 3.790 4.000 3.750 4.000 46,382 +0.11(+2.83%)
Feb 20, 2008 3.750 3.890 3.750 3.890 1,300 +0.14(+3.73%)
Feb 19, 2008 3.890 3.890 3.750 3.750 2,858 -0.05(-1.32%)
Feb 18, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 15, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 14, 2008 3.860 3.860 3.750 3.800 7,300 -0.20(-5.00%)
Feb 13, 2008 4.000 4.000 4.000 4.000 1,347 +0.00(+0.00%)
Feb 12, 2008 3.820 4.010 3.820 4.000 12,862 +0.21(+5.54%)
Feb 11, 2008 4.000 4.000 3.790 3.790 2,107 -0.05(-1.30%)
Feb 08, 2008 3.840 3.840 3.840 3.840 290 +0.00(+0.00%)
Feb 07, 2008 3.500 3.840 3.500 3.840 97,700 +0.34(+9.71%)
Feb 06, 2008 3.500 3.500 3.500 3.500 20,149 +0.00(+0.00%)
Feb 05, 2008 3.620 3.620 3.500 3.500 14,240 -0.13(-3.58%)
Feb 04, 2008 3.850 3.850 3.620 3.630 7,717 -0.22(-5.71%)
Feb 01, 2008 3.850 3.850 3.850 3.850 353 +0.00(+0.00%)
Jan 31, 2008 3.840 3.850 3.840 3.850 2,500 +0.23(+6.35%)
Jan 30, 2008 3.620 3.620 3.620 3.620 701 +0.00(+0.00%)
Jan 29, 2008 3.600 3.620 3.600 3.620 1,050 +0.02(+0.56%)
Jan 28, 2008 3.600 3.600 3.600 3.600 153 +0.00(+0.00%)
Jan 25, 2008 3.600 3.600 3.600 3.600 153 +0.00(+0.00%)
Jan 24, 2008 3.600 3.600 3.600 3.600 242 +0.00(+0.00%)
Jan 23, 2008 3.610 3.610 3.600 3.600 746 -0.10(-2.70%)
Jan 22, 2008 3.700 3.700 3.700 3.700 4,200 +0.19(+5.41%)
Jan 21, 2008 3.500 3.510 3.500 3.510 8,100 -0.21(-5.65%)
Jan 18, 2008 3.500 3.720 3.500 3.720 5,495 +0.22(+6.29%)
Jan 17, 2008 3.510 3.510 3.500 3.500 10,000 +0.00(+0.00%)
Jan 16, 2008 3.500 3.500 3.500 3.500 300 +0.15(+4.48%)
Jan 15, 2008 3.350 3.350 3.350 3.350 336 +0.03(+0.90%)
Jan 14, 2008 3.320 3.320 3.320 3.320 170 +0.02(+0.61%)
Jan 11, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 10, 2008 3.260 3.310 3.260 3.300 3,300 -0.01(-0.30%)
Jan 09, 2008 3.310 3.310 3.310 3.310 220 -0.43(-11.50%)
Jan 08, 2008 3.250 3.740 3.250 3.740 93,619 +0.96(+34.53%)
Jan 07, 2008 3.690 3.690 2.780 2.780 32,200 -0.72(-20.57%)
Jan 04, 2008 3.650 3.650 3.500 3.500 31,909 -0.11(-3.05%)
Jan 03, 2008 3.610 3.610 3.610 3.610 0 +0.00(+0.00%)
Jan 02, 2008 3.900 3.900 3.610 3.610 537 -0.33(-8.38%)
Jan 01, 2008 3.940 3.940 3.940 3.940 0 +0.00(+0.00%)
Dec 31, 2007 3.710 3.950 3.700 3.940 1,307 +0.04(+1.03%)
Dec 28, 2007 3.660 3.900 3.650 3.900 1,348 -0.05(-1.27%)
Dec 27, 2007 3.900 3.950 3.900 3.950 8,670 +0.35(+9.72%)
Dec 26, 2007 3.850 3.890 3.600 3.600 11,660 +0.00(+0.00%)
Dec 24, 2007 3.850 3.890 3.600 3.600 11,660 -0.25(-6.49%)
Dec 21, 2007 3.760 3.850 3.760 3.850 8,801 +0.11(+2.94%)
Dec 20, 2007 4.180 4.180 3.500 3.740 426,100 -0.44(-10.53%)
Dec 19, 2007 4.180 4.190 4.180 4.180 448,150 -0.05(-1.18%)
Dec 18, 2007 4.230 4.230 4.230 4.230 0 +0.00(+0.00%)
Dec 17, 2007 4.230 4.230 4.230 4.230 0 +0.00(+0.00%)
Dec 14, 2007 4.100 4.230 4.100 4.230 1,275 +0.12(+2.92%)
Dec 13, 2007 4.240 4.240 4.110 4.110 6,597 -0.13(-3.07%)
Dec 12, 2007 4.240 4.240 4.240 4.240 500 -0.01(-0.24%)
Dec 11, 2007 4.390 4.500 4.240 4.250 22,800 +0.15(+3.66%)
Dec 10, 2007 4.100 4.100 4.100 4.100 500 -0.08(-1.91%)
Dec 07, 2007 4.260 4.270 4.180 4.180 134,115 -0.08(-1.88%)
Dec 06, 2007 4.260 4.260 4.260 4.260 307 -0.09(-2.07%)
Dec 05, 2007 4.280 4.350 4.280 4.350 7,905 +0.15(+3.57%)
Dec 04, 2007 4.200 4.200 4.200 4.200 13,468 +0.00(+0.00%)
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.