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

Exco Technologies Ltd (TSX: XTC )

8.020 +0.010 (+0.12%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 28, 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 (%)
Mar 30, 2007 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Mar 29, 2007 4.000 4.000 3.870 3.870 3,922 -0.13(-3.25%)
Mar 28, 2007 3.980 4.000 3.980 4.000 40,851 +0.04(+1.01%)
Mar 27, 2007 3.950 3.960 3.950 3.960 9,848 +0.01(+0.25%)
Mar 26, 2007 3.870 3.950 3.870 3.950 2,200 +0.00(+0.00%)
Mar 23, 2007 3.950 3.950 3.950 3.950 206 +0.00(+0.00%)
Mar 22, 2007 3.950 3.950 3.950 3.950 3,000 +0.00(+0.00%)
Mar 21, 2007 3.870 3.950 3.870 3.950 12,224 -0.05(-1.25%)
Mar 20, 2007 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 19, 2007 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 16, 2007 3.970 4.000 3.970 4.000 1,400 +0.03(+0.76%)
Mar 15, 2007 3.920 3.970 3.920 3.970 23,238 +0.07(+1.79%)
Mar 14, 2007 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Mar 13, 2007 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Mar 12, 2007 3.900 3.900 3.900 3.900 13,399 -0.10(-2.50%)
Mar 09, 2007 3.950 4.000 3.950 4.000 5,000 +0.15(+3.90%)
Mar 08, 2007 3.950 3.950 3.850 3.850 513 +0.05(+1.32%)
Mar 07, 2007 3.800 3.800 3.800 3.800 10,009 +0.00(+0.00%)
Mar 06, 2007 3.800 3.800 3.800 3.800 1,701 +0.00(+0.00%)
Mar 05, 2007 3.950 3.950 3.800 3.800 655 +0.00(+0.00%)
Mar 02, 2007 4.000 4.000 3.800 3.800 4,442 -0.08(-2.06%)
Mar 01, 2007 3.860 3.880 3.860 3.880 3,580 +0.02(+0.52%)
Feb 28, 2007 4.000 4.000 3.860 3.860 13,294 -0.01(-0.26%)
Feb 27, 2007 3.950 3.950 3.860 3.870 12,318 -0.08(-2.03%)
Feb 26, 2007 3.850 3.950 3.850 3.950 7,127 +0.00(+0.00%)
Feb 23, 2007 3.810 3.950 3.810 3.950 3,959 +0.15(+3.95%)
Feb 22, 2007 3.800 3.800 3.800 3.800 1,513 +0.00(+0.00%)
Feb 21, 2007 4.000 4.000 3.800 3.800 2,463 +0.00(+0.00%)
Feb 20, 2007 3.850 3.850 3.800 3.800 3,503 -0.15(-3.80%)
Feb 16, 2007 3.850 3.950 3.800 3.950 562,603 +0.13(+3.40%)
Feb 15, 2007 3.820 3.820 3.820 3.820 200 +0.00(+0.00%)
Feb 14, 2007 3.950 3.950 3.820 3.820 3,253 -0.13(-3.29%)
Feb 13, 2007 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 12, 2007 3.950 3.950 3.950 3.950 1,500 +0.20(+5.33%)
Feb 09, 2007 3.950 4.000 3.750 3.750 84,220 -0.15(-3.85%)
Feb 08, 2007 3.900 3.900 3.900 3.900 757 +0.00(+0.00%)
Feb 07, 2007 3.650 3.900 3.650 3.900 1,084 +0.10(+2.63%)
Feb 06, 2007 3.800 3.800 3.800 3.800 20,000 +0.00(+0.00%)
Feb 05, 2007 3.650 3.800 3.650 3.800 3,800 +0.40(+11.76%)
Feb 02, 2007 3.400 3.400 3.400 3.400 21,104 -0.30(-8.11%)
Feb 01, 2007 3.600 3.700 3.600 3.700 67,018 +0.10(+2.78%)
Jan 31, 2007 3.750 3.850 3.600 3.600 15,370 -0.10(-2.70%)
Jan 30, 2007 3.750 3.750 3.300 3.700 100,663 -0.10(-2.63%)
Jan 29, 2007 3.900 3.900 3.800 3.800 6,001 -0.15(-3.80%)
Jan 26, 2007 4.000 4.000 3.950 3.950 3,648 +0.05(+1.28%)
Jan 25, 2007 3.950 4.000 3.900 3.900 3,425 -0.05(-1.27%)
Jan 24, 2007 4.000 4.000 3.900 3.950 18,243 +0.00(+0.00%)
Jan 23, 2007 3.990 3.990 3.950 3.950 3,340 -0.03(-0.75%)
Jan 22, 2007 3.850 3.980 3.850 3.980 12,440 +0.13(+3.38%)
Jan 19, 2007 3.850 3.850 3.850 3.850 1,500 +0.00(+0.00%)
Jan 18, 2007 3.700 3.950 3.700 3.850 6,927 +0.00(+0.00%)
Jan 17, 2007 3.800 3.850 3.800 3.850 12,408 -0.10(-2.53%)
Jan 16, 2007 3.950 3.950 3.900 3.950 3,066 +0.15(+3.95%)
Jan 12, 2007 3.800 3.850 3.800 3.800 14,787 +0.05(+1.33%)
Jan 11, 2007 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 10, 2007 3.750 3.750 3.750 3.750 76,000 +0.05(+1.35%)
Jan 09, 2007 3.810 3.810 3.700 3.700 1,187 -0.07(-1.86%)
Jan 08, 2007 3.800 3.850 3.750 3.770 66,000 -0.03(-0.79%)
Jan 05, 2007 3.800 3.800 3.800 3.800 10,500 -0.10(-2.56%)
Jan 04, 2007 3.750 3.900 3.700 3.900 25,679 +0.15(+4.00%)
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.