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

Exco Technologies Ltd (TSX: XTC )

7.530 +0.090 (+1.21%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 20, 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 28, 2013 5.720 5.730 5.690 5.700 23,170 -0.08(-1.38%)
Feb 27, 2013 5.880 5.880 5.720 5.780 14,200 -0.10(-1.70%)
Feb 26, 2013 5.810 5.880 5.610 5.880 23,293 +0.07(+1.20%)
Feb 25, 2013 6.000 6.000 5.810 5.810 21,795 -0.18(-3.01%)
Feb 22, 2013 5.920 6.000 5.920 5.990 27,535 +0.09(+1.53%)
Feb 21, 2013 5.750 5.900 5.400 5.900 88,300 +0.10(+1.72%)
Feb 20, 2013 5.800 5.870 5.750 5.800 6,900 -0.10(-1.69%)
Feb 19, 2013 5.990 5.990 5.780 5.900 19,488 -0.10(-1.67%)
Feb 15, 2013 6.000 6.000 6.000 0 +0.10(+1.69%)
Feb 14, 2013 6.040 6.040 5.900 5.900 4,935 -0.10(-1.67%)
Feb 13, 2013 5.900 6.000 5.900 6.000 18,080 +0.10(+1.69%)
Feb 12, 2013 6.000 6.000 5.900 5.900 12,480 -0.06(-1.01%)
Feb 11, 2013 5.900 6.000 5.800 5.960 12,980 +0.02(+0.34%)
Feb 08, 2013 5.990 6.000 5.800 5.940 7,254 -0.01(-0.17%)
Feb 07, 2013 5.800 5.950 5.800 5.950 6,540 +0.12(+2.06%)
Feb 06, 2013 5.810 6.000 5.750 5.830 52,290 -0.17(-2.83%)
Feb 04, 2013 5.920 6.000 5.920 6.000 14,160 +0.00(+0.00%)
Feb 01, 2013 6.050 6.050 5.850 6.000 27,191 +0.07(+1.18%)
Jan 31, 2013 6.150 6.150 5.930 5.930 53,158 -0.22(-3.58%)
Jan 30, 2013 6.140 6.150 6.100 6.150 15,120 +0.01(+0.16%)
Jan 29, 2013 6.150 6.150 6.100 6.140 13,260 -0.01(-0.16%)
Jan 28, 2013 6.190 6.200 6.100 6.150 40,475 +0.01(+0.16%)
Jan 25, 2013 6.130 6.200 6.050 6.140 59,221 +0.00(+0.00%)
Jan 24, 2013 6.250 6.250 6.100 6.140 42,842 -0.11(-1.76%)
Jan 23, 2013 6.330 6.330 6.150 6.250 15,711 -0.04(-0.64%)
Jan 22, 2013 6.270 6.330 6.200 6.290 43,262 +0.02(+0.32%)
Jan 21, 2013 6.270 6.270 6.110 6.270 50,965 +0.07(+1.13%)
Jan 18, 2013 6.250 6.250 6.150 6.200 12,460 +0.00(+0.00%)
Jan 17, 2013 6.270 6.270 6.100 6.200 22,652 +0.00(+0.00%)
Jan 16, 2013 6.150 6.280 6.150 6.200 24,055 +0.00(+0.00%)
Jan 15, 2013 6.120 6.200 6.050 6.200 16,845 +0.11(+1.81%)
Jan 14, 2013 6.070 6.150 6.070 6.090 28,820 +0.02(+0.33%)
Jan 11, 2013 6.000 6.070 6.000 6.070 1,790 +0.07(+1.17%)
Jan 10, 2013 6.010 6.010 5.990 6.000 7,842 +0.00(+0.00%)
Jan 09, 2013 6.000 6.090 6.000 6.000 6,750 +0.00(+0.00%)
Jan 08, 2013 6.280 6.280 5.950 6.000 96,032 -0.20(-3.23%)
Jan 07, 2013 6.280 6.280 6.150 6.200 58,241 +0.05(+0.81%)
Jan 04, 2013 6.010 6.170 6.010 6.150 17,660 +0.08(+1.32%)
Jan 03, 2013 6.200 6.200 6.050 6.070 33,408 -0.11(-1.78%)
Jan 02, 2013 6.210 6.200 6.150 6.180 21,459 +0.00(+0.00%)
Dec 31, 2012 6.180 6.180 6.180 0 +0.00(+0.00%)
Dec 28, 2012 6.110 6.180 6.050 6.180 7,380 -0.03(-0.48%)
Dec 27, 2012 6.210 6.210 6.100 6.210 8,853 +0.04(+0.65%)
Dec 24, 2012 6.170 6.170 6.170 0 +0.09(+1.48%)
Dec 21, 2012 6.270 6.270 6.080 6.080 71,654 -0.27(-4.25%)
Dec 20, 2012 6.080 6.400 6.080 6.350 136,912 +0.35(+5.83%)
Dec 19, 2012 5.880 6.100 5.850 6.000 60,721 +0.20(+3.45%)
Dec 18, 2012 5.720 5.800 5.600 5.800 125,677 +0.10(+1.75%)
Dec 17, 2012 5.720 5.740 5.660 5.700 22,538 +0.00(+0.00%)
Dec 14, 2012 5.710 5.740 5.600 5.700 17,458 +0.00(+0.00%)
Dec 13, 2012 5.730 5.730 5.660 5.700 95,905 +0.00(+0.00%)
Dec 12, 2012 5.750 5.750 5.690 5.700 14,481 -0.07(-1.21%)
Dec 11, 2012 5.590 5.770 5.550 5.770 75,461 +0.19(+3.41%)
Dec 10, 2012 5.600 5.600 5.460 5.580 25,954 -0.02(-0.36%)
Dec 07, 2012 5.510 5.600 5.390 5.600 35,200 +0.05(+0.90%)
Dec 06, 2012 5.510 5.550 5.500 5.550 9,460 +0.00(+0.00%)
Dec 05, 2012 5.450 5.550 5.390 5.550 23,263 +0.14(+2.59%)
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.