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

Exco Technologies Ltd (TSX: XTC )

7.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 31, 2014 8.940 8.940 8.880 8.900 17,516 +0.00(+0.00%)
Mar 28, 2014 8.850 8.900 8.850 8.900 17,969 +0.05(+0.56%)
Mar 27, 2014 8.850 8.880 8.850 8.850 2,850 -0.05(-0.56%)
Mar 26, 2014 8.880 8.900 8.850 8.900 6,163 +0.02(+0.23%)
Mar 25, 2014 8.900 8.900 8.830 8.880 7,386 -0.02(-0.22%)
Mar 24, 2014 8.900 8.900 8.830 8.900 16,817 +0.04(+0.45%)
Mar 21, 2014 8.900 8.900 8.860 8.860 7,381 -0.06(-0.67%)
Mar 20, 2014 8.850 8.950 8.850 8.920 101,296 +0.06(+0.68%)
Mar 19, 2014 8.870 8.900 8.840 8.860 9,176 +0.01(+0.11%)
Mar 18, 2014 8.850 8.890 8.850 8.850 6,549 -0.03(-0.34%)
Mar 17, 2014 8.850 8.910 8.840 8.880 12,850 +0.00(+0.00%)
Mar 14, 2014 8.820 8.920 8.820 8.880 11,435 +0.06(+0.68%)
Mar 13, 2014 8.910 8.910 8.820 8.820 7,213 -0.09(-1.01%)
Mar 12, 2014 8.870 8.920 8.770 8.910 4,200 +0.07(+0.79%)
Mar 11, 2014 9.000 9.000 8.750 8.840 34,195 -0.14(-1.56%)
Mar 10, 2014 8.940 9.090 8.910 8.980 18,006 -0.02(-0.22%)
Mar 07, 2014 8.940 9.030 8.940 9.000 8,347 +0.05(+0.56%)
Mar 06, 2014 9.080 9.080 8.950 8.950 14,270 -0.05(-0.56%)
Mar 05, 2014 9.070 9.100 8.990 9.000 27,253 -0.03(-0.33%)
Mar 04, 2014 8.930 9.050 8.930 9.030 19,942 +0.13(+1.46%)
Mar 03, 2014 8.940 8.950 8.870 8.900 22,792 -0.06(-0.67%)
Feb 28, 2014 9.000 9.000 8.930 8.960 25,454 +0.02(+0.22%)
Feb 27, 2014 8.950 8.990 8.940 8.940 4,615 +0.01(+0.11%)
Feb 26, 2014 8.940 9.000 8.920 8.930 6,963 -0.06(-0.67%)
Feb 25, 2014 8.730 8.990 8.730 8.990 16,462 +0.24(+2.74%)
Feb 24, 2014 8.550 8.750 8.530 8.750 4,950 +0.22(+2.58%)
Feb 21, 2014 8.950 8.970 8.510 8.530 64,251 -0.36(-4.05%)
Feb 20, 2014 8.900 8.990 8.880 8.890 9,923 +0.01(+0.11%)
Feb 19, 2014 8.950 9.000 8.880 8.880 12,797 -0.12(-1.33%)
Feb 18, 2014 8.990 9.000 8.900 9.000 26,829 +0.03(+0.33%)
Feb 14, 2014 8.970 8.970 8.970 0 -0.03(-0.33%)
Feb 13, 2014 9.090 9.090 8.900 9.000 32,362 -0.15(-1.64%)
Feb 12, 2014 8.740 9.150 8.740 9.150 53,466 +0.60(+7.02%)
Feb 11, 2014 8.360 8.600 8.350 8.550 40,505 +0.20(+2.40%)
Feb 10, 2014 8.360 8.390 8.300 8.350 19,768 +0.00(+0.00%)
Feb 07, 2014 8.330 8.400 8.300 8.350 36,998 -0.03(-0.36%)
Feb 06, 2014 8.340 8.400 8.260 8.380 20,764 +0.02(+0.24%)
Feb 05, 2014 8.300 8.400 8.300 8.360 3,260 +0.01(+0.12%)
Feb 04, 2014 8.100 8.350 7.780 8.350 42,710 +0.17(+2.08%)
Feb 03, 2014 8.410 8.410 8.180 8.180 18,162 -0.18(-2.15%)
Jan 31, 2014 8.410 8.440 8.310 8.360 7,600 -0.04(-0.48%)
Jan 30, 2014 8.620 8.620 8.300 8.400 24,913 -0.10(-1.18%)
Jan 29, 2014 8.540 8.550 8.470 8.500 4,140 +0.00(+0.00%)
Jan 28, 2014 8.450 8.620 8.450 8.500 29,675 +0.10(+1.19%)
Jan 27, 2014 8.250 8.510 8.250 8.400 33,149 +0.15(+1.82%)
Jan 24, 2014 8.350 8.420 8.250 8.250 26,595 -0.17(-2.02%)
Jan 23, 2014 8.420 8.450 8.380 8.420 22,174 +0.02(+0.24%)
Jan 22, 2014 8.430 8.430 8.390 8.400 4,075 +0.02(+0.24%)
Jan 21, 2014 8.400 8.420 8.350 8.380 40,065 +0.00(+0.00%)
Jan 20, 2014 8.360 8.400 8.360 8.380 12,980 +0.00(+0.00%)
Jan 17, 2014 8.400 8.410 8.370 8.380 11,872 -0.02(-0.24%)
Jan 16, 2014 8.450 8.450 8.360 8.400 14,722 -0.05(-0.59%)
Jan 15, 2014 8.450 8.450 8.410 8.450 6,273 +0.00(+0.00%)
Jan 14, 2014 8.440 8.470 8.400 8.450 7,209 +0.05(+0.60%)
Jan 13, 2014 8.440 8.500 8.400 8.400 16,108 +0.02(+0.24%)
Jan 10, 2014 8.410 8.450 8.350 8.380 4,105 +0.03(+0.36%)
Jan 09, 2014 8.500 8.500 8.350 8.350 12,831 -0.15(-1.76%)
Jan 08, 2014 8.280 8.500 8.280 8.500 14,810 +0.22(+2.66%)
Jan 07, 2014 8.300 8.330 8.250 8.280 53,800 +0.03(+0.36%)
Jan 06, 2014 8.430 8.430 8.250 8.250 13,705 -0.15(-1.79%)
Jan 03, 2014 8.440 8.480 8.400 8.400 5,298 +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.