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

Exco Technologies Ltd (TSX: XTC )

7.430 -0.130 (-1.72%)
Streaming Delayed Price Updated: 10:44 AM 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 28, 2023 7.760 7.830 7.650 7.650 13,050 -0.18(-2.30%)
Feb 27, 2023 7.660 7.830 7.660 7.830 11,373 +0.16(+2.09%)
Feb 24, 2023 7.750 7.820 7.620 7.670 13,410 -0.13(-1.67%)
Feb 23, 2023 7.910 7.910 7.800 7.800 24,719 -0.05(-0.64%)
Feb 22, 2023 7.890 7.910 7.850 7.850 29,460 -0.02(-0.25%)
Feb 21, 2023 7.850 7.900 7.820 7.870 33,176 +0.00(+0.00%)
Feb 17, 2023 7.870 0 +0.07(+0.90%)
Feb 16, 2023 7.860 7.910 7.800 7.800 48,626 -0.11(-1.39%)
Feb 15, 2023 7.920 7.930 7.850 7.910 13,075 -0.01(-0.13%)
Feb 14, 2023 7.900 7.930 7.830 7.920 18,380 +0.01(+0.13%)
Feb 13, 2023 7.840 7.910 7.750 7.910 21,342 +0.15(+1.93%)
Feb 10, 2023 7.700 7.850 7.670 7.760 46,084 +0.04(+0.52%)
Feb 09, 2023 7.780 7.810 7.600 7.720 36,608 +0.05(+0.65%)
Feb 08, 2023 7.580 7.670 7.530 7.670 13,841 +0.09(+1.19%)
Feb 07, 2023 7.590 7.610 7.470 7.580 33,364 +0.06(+0.80%)
Feb 06, 2023 7.510 7.530 7.310 7.520 39,914 +0.10(+1.35%)
Feb 03, 2023 7.500 7.530 7.400 7.420 24,420 -0.09(-1.20%)
Feb 02, 2023 7.300 7.560 7.260 7.510 37,926 +0.25(+3.44%)
Feb 01, 2023 7.890 7.890 7.260 7.260 106,824 -0.37(-4.85%)
Jan 31, 2023 7.550 7.720 7.400 7.630 18,207 +0.08(+1.06%)
Jan 30, 2023 7.620 7.620 7.450 7.550 24,787 -0.05(-0.66%)
Jan 27, 2023 7.250 7.630 7.250 7.600 30,407 +0.35(+4.83%)
Jan 26, 2023 7.080 7.470 7.080 7.250 37,728 +0.19(+2.69%)
Jan 25, 2023 7.180 7.180 7.050 7.060 33,915 -0.08(-1.12%)
Jan 24, 2023 7.210 7.210 7.140 7.140 29,577 -0.01(-0.14%)
Jan 23, 2023 7.270 7.270 7.000 7.150 212,898 +0.06(+0.85%)
Jan 20, 2023 7.670 7.720 7.070 7.090 223,146 -0.66(-8.52%)
Jan 19, 2023 8.170 8.170 7.750 7.750 33,778 -0.43(-5.26%)
Jan 18, 2023 8.200 8.260 8.170 8.180 15,288 -0.03(-0.37%)
Jan 17, 2023 8.280 8.280 8.200 8.210 13,415 +0.02(+0.24%)
Jan 16, 2023 8.470 8.470 8.180 8.190 16,541 +0.02(+0.24%)
Jan 13, 2023 8.210 8.260 8.150 8.170 39,100 +0.02(+0.25%)
Jan 12, 2023 8.080 8.150 8.080 8.150 776 +0.18(+2.26%)
Jan 11, 2023 8.260 8.310 7.950 7.970 62,837 -0.23(-2.80%)
Jan 10, 2023 8.210 8.250 8.150 8.200 8,784 +0.12(+1.49%)
Jan 09, 2023 7.990 8.220 7.940 8.080 27,513 +0.29(+3.72%)
Jan 06, 2023 7.770 7.990 7.770 7.790 13,267 +0.01(+0.13%)
Jan 05, 2023 7.880 7.880 7.770 7.780 8,172 -0.11(-1.39%)
Jan 04, 2023 7.750 7.890 7.750 7.890 2,566 +0.16(+2.07%)
Jan 03, 2023 7.700 7.770 7.640 7.730 8,377 +0.03(+0.39%)
Dec 30, 2022 7.700 0 +0.30(+4.05%)
Dec 29, 2022 7.310 7.420 7.250 7.400 5,753 +0.20(+2.78%)
Dec 28, 2022 7.230 7.470 7.150 7.200 28,464 -0.15(-2.04%)
Dec 23, 2022 7.350 0 +0.09(+1.24%)
Dec 22, 2022 7.400 7.400 7.150 7.260 16,907 -0.14(-1.89%)
Dec 21, 2022 7.290 7.450 7.290 7.400 5,101 +0.20(+2.78%)
Dec 20, 2022 7.350 7.390 7.200 7.200 9,422 -0.18(-2.44%)
Dec 19, 2022 7.520 7.520 7.380 7.380 13,642 -0.16(-2.12%)
Dec 16, 2022 7.550 7.650 7.500 7.540 29,321 -0.03(-0.40%)
Dec 15, 2022 7.500 7.600 7.440 7.570 15,949 -0.10(-1.30%)
Dec 14, 2022 7.670 7.770 7.630 7.670 17,741 -0.12(-1.54%)
Dec 13, 2022 7.800 7.800 7.650 7.790 4,600 +0.20(+2.64%)
Dec 12, 2022 7.880 7.900 7.590 7.590 22,544 -0.16(-2.06%)
Dec 09, 2022 7.940 7.950 7.740 7.750 13,204 -0.04(-0.51%)
Dec 08, 2022 7.520 7.970 7.520 7.790 25,122 +0.25(+3.32%)
Dec 07, 2022 7.730 7.730 7.520 7.540 26,969 -0.12(-1.57%)
Dec 06, 2022 7.760 7.790 7.520 7.660 17,984 -0.05(-0.65%)
Dec 05, 2022 8.120 8.130 7.700 7.710 14,518 -0.41(-5.05%)
Dec 02, 2022 8.160 8.200 8.070 8.120 19,188 -0.10(-1.22%)
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.