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

Exco Technologies Ltd (TSX: XTC )

7.440 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 19, 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 (%)
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.