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

Exco Technologies Ltd (TSX: XTC )

7.930 -0.010 (-0.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 4, 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 28, 2013 6.250 6.250 6.250 0 -0.04(-0.64%)
Mar 27, 2013 6.250 6.300 6.240 6.290 33,860 +0.04(+0.64%)
Mar 26, 2013 6.280 6.350 6.220 6.250 30,528 -0.03(-0.48%)
Mar 25, 2013 6.250 6.290 6.160 6.280 47,117 +0.08(+1.29%)
Mar 22, 2013 6.080 6.200 6.080 6.200 120,518 +0.11(+1.81%)
Mar 21, 2013 6.050 6.090 6.000 6.090 3,385 +0.02(+0.33%)
Mar 20, 2013 6.000 6.070 6.000 6.070 9,760 +0.17(+2.88%)
Mar 19, 2013 5.990 6.060 5.900 5.900 12,325 -0.14(-2.32%)
Mar 18, 2013 5.920 6.040 5.920 6.040 16,075 +0.04(+0.67%)
Mar 15, 2013 6.000 6.040 6.000 6.000 1,240 -0.02(-0.33%)
Mar 14, 2013 6.000 6.030 5.985 6.020 23,420 +0.02(+0.33%)
Mar 13, 2013 6.010 6.010 5.900 6.000 6,979 +0.00(+0.00%)
Mar 12, 2013 6.000 6.020 5.890 6.000 122,972 +0.00(+0.00%)
Mar 11, 2013 5.950 6.000 5.950 6.000 3,800 +0.11(+1.78%)
Mar 08, 2013 5.810 5.950 5.810 5.895 25,545 +0.14(+2.52%)
Mar 07, 2013 5.810 5.860 5.750 5.750 15,790 -0.05(-0.86%)
Mar 06, 2013 5.720 5.800 5.690 5.800 26,047 +0.08(+1.40%)
Mar 05, 2013 5.700 5.740 5.660 5.720 23,996 +0.02(+0.35%)
Mar 04, 2013 5.720 5.740 5.650 5.700 19,400 +0.00(+0.00%)
Mar 01, 2013 5.710 5.710 5.660 5.700 10,937 +0.00(+0.00%)
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%)
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.