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

Exco Technologies Ltd (TSX: XTC )

7.960 -0.090 (-1.12%)
Streaming Delayed Price Updated: 12:19 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 (%)
May 29, 2009 1.200 1.200 1.100 1.120 6,746 -0.18(-13.85%)
May 28, 2009 1.300 1.300 1.300 1.300 3,100 +0.10(+8.33%)
May 27, 2009 1.350 1.350 1.200 1.200 900 +0.00(+0.00%)
May 26, 2009 1.150 1.210 1.150 1.200 18,601 +0.10(+9.09%)
May 25, 2009 1.100 1.100 1.100 1.100 387 +0.00(+0.00%)
May 22, 2009 1.040 1.100 1.040 1.100 36,500 +0.07(+6.80%)
May 21, 2009 1.010 1.030 1.010 1.030 34,000 +0.03(+3.00%)
May 20, 2009 1.000 1.000 1.000 1.000 37,066 +0.00(+0.00%)
May 19, 2009 1.000 1.000 1.000 1.000 5,000 -0.01(-0.99%)
May 15, 2009 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
May 14, 2009 1.080 1.080 1.010 1.010 6,100 +0.00(+0.00%)
May 13, 2009 1.100 1.100 1.010 1.010 6,600 -0.09(-8.18%)
May 12, 2009 1.100 1.100 1.100 1.100 3,600 +0.00(+0.00%)
May 11, 2009 1.180 1.180 1.100 1.100 10,500 -0.12(-9.84%)
May 08, 2009 1.220 1.220 1.210 1.220 40,700 +0.01(+0.83%)
May 07, 2009 1.300 1.300 1.210 1.210 18,200 +0.01(+0.83%)
May 06, 2009 1.300 1.300 1.200 1.200 5,902 -0.30(-20.00%)
May 05, 2009 1.050 1.600 0.9800 1.500 23,697 +0.51(+51.52%)
May 04, 2009 0.9900 0.9900 0.9900 0.9900 1,334 +0.02(+2.06%)
May 01, 2009 0.9000 0.9700 0.9000 0.9700 20,100 +0.12(+14.12%)
Apr 30, 2009 0.8500 0.8500 0.8500 0.8500 850 -0.13(-13.27%)
Apr 29, 2009 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Apr 28, 2009 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Apr 27, 2009 0.9800 0.9800 0.9800 0.9800 1,110 +0.16(+19.51%)
Apr 24, 2009 0.9200 0.9200 0.8200 0.8200 2,922 -0.08(-8.89%)
Apr 23, 2009 0.9000 0.9000 0.9000 0.9000 800 -0.05(-5.26%)
Apr 22, 2009 1.000 1.000 0.9500 0.9500 3,300 -0.05(-5.00%)
Apr 21, 2009 0.8000 1.000 0.8000 1.000 3,173 +0.15(+17.65%)
Apr 20, 2009 1.050 1.050 0.8500 0.8500 6,812 -0.20(-19.05%)
Apr 17, 2009 1.050 1.050 1.050 1.050 109,700 +0.00(+0.00%)
Apr 16, 2009 1.000 1.050 1.000 1.050 75,100 +0.00(+0.00%)
Apr 15, 2009 1.150 1.200 1.050 1.050 8,358 -0.09(-7.89%)
Apr 14, 2009 1.140 1.140 1.140 1.140 6,280 +0.19(+20.00%)
Apr 13, 2009 1.150 1.150 0.9500 0.9500 4,320 +0.00(+0.00%)
Apr 09, 2009 1.050 1.050 0.8300 0.9500 4,050 -0.10(-9.52%)
Apr 08, 2009 1.050 1.050 1.050 1.050 108 -0.04(-3.67%)
Apr 06, 2009 1.010 1.090 1.010 1.090 10,709 +0.03(+2.83%)
Apr 02, 2009 1.090 1.190 1.000 1.060 4,283 +0.06(+6.00%)
Apr 01, 2009 1.000 1.000 1.000 1.000 573 +0.00(+0.00%)
Mar 31, 2009 1.000 1.000 1.000 1.000 1,000 +0.00(+0.00%)
Mar 30, 2009 1.050 1.050 1.000 1.000 7,000 -0.05(-4.76%)
Mar 23, 2009 1.050 1.050 1.050 0 +0.05(+5.00%)
Mar 16, 2009 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 13, 2009 1.000 1.000 1.000 1.000 207 +0.00(+0.00%)
Mar 12, 2009 1.000 1.000 0 +0.00(+0.00%)
Mar 11, 2009 1.000 1.000 0 +0.00(+0.00%)
Mar 10, 2009 1.000 1.000 10 +0.00(+0.00%)
Mar 09, 2009 1.000 1.000 1.000 1.000 224 +0.00(+0.00%)
Mar 06, 2009 1.000 1.000 1.000 1.000 4,345 +0.00(+0.00%)
Mar 05, 2009 1.000 1.000 0 +0.00(+0.00%)
Mar 04, 2009 1.100 1.100 1.000 1.000 1,800 -0.10(-9.09%)
Mar 02, 2009 1.220 1.220 1.100 1.100 4,511 -0.10(-8.33%)
Feb 27, 2009 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 26, 2009 1.200 1.200 0 +0.00(+0.00%)
Feb 25, 2009 1.200 1.200 1.200 1.200 302,124 +0.00(+0.00%)
Feb 24, 2009 1.200 1.200 3 +0.00(+0.00%)
Feb 23, 2009 1.200 1.200 0 +0.00(+0.00%)
Feb 20, 2009 1.200 1.200 1.200 1.200 1,900 +0.00(+0.00%)
Feb 19, 2009 1.200 1.200 1.200 1.200 2,400 +0.00(+0.00%)
Feb 18, 2009 1.160 1.200 1.150 1.200 6,800 +0.00(+0.00%)
Feb 17, 2009 1.200 1.200 1.200 1.200 267,200 +0.05(+4.35%)
Feb 13, 2009 1.150 1.150 1.150 1.150 3,200 -0.01(-0.86%)
Feb 12, 2009 1.150 1.160 0 +0.00(+0.00%)
Feb 11, 2009 1.160 1.160 0 +0.00(+0.00%)
Feb 10, 2009 1.160 1.160 80 +0.00(+0.00%)
Feb 09, 2009 1.160 1.160 1.150 1.160 20,800 +0.00(+0.00%)
Feb 06, 2009 1.150 1.160 1.150 1.160 15,633 +0.06(+5.45%)
Feb 05, 2009 1.100 1.100 0 +0.00(+0.00%)
Feb 04, 2009 1.100 1.100 1.100 1.100 1,100 -0.04(-3.51%)
Feb 03, 2009 1.140 1.140 1.140 1.140 49,300 +0.13(+12.87%)
Feb 02, 2009 1.010 1.010 1.010 1.010 140 -0.19(-15.83%)
Jan 30, 2009 1.200 1.200 0 +0.00(+0.00%)
Jan 29, 2009 1.190 1.200 1.190 1.200 5,000 +0.15(+14.29%)
Jan 28, 2009 1.050 1.050 1.050 1.050 2,600 -0.04(-3.67%)
Jan 27, 2009 1.090 1.090 1 +0.00(+0.00%)
Jan 26, 2009 1.090 1.090 0 +0.00(+0.00%)
Jan 23, 2009 1.090 1.090 1.090 1.090 114 +0.09(+9.00%)
Jan 22, 2009 1.000 1.000 1.000 1.000 1,410 +0.00(+0.00%)
Jan 21, 2009 1.000 1.000 0 +0.00(+0.00%)
Jan 20, 2009 1.000 1.000 0 +0.00(+0.00%)
Jan 19, 2009 1.000 1.000 0 +0.00(+0.00%)
Jan 16, 2009 1.090 1.090 1.000 1.000 3,869 +0.00(+0.00%)
Jan 15, 2009 1.060 1.060 1.000 1.000 4,560 -0.10(-9.09%)
Jan 14, 2009 1.110 1.110 1.100 1.100 1,082 -0.10(-8.33%)
Jan 13, 2009 1.200 1.200 0 +0.00(+0.00%)
Jan 12, 2009 1.200 1.200 0 +0.00(+0.00%)
Jan 09, 2009 1.110 1.200 1.100 1.200 7,280 +0.00(+0.00%)
Jan 08, 2009 1.200 1.200 60 +0.00(+0.00%)
Jan 07, 2009 1.140 1.200 1.140 1.200 8,700 +0.00(+0.00%)
Jan 06, 2009 1.200 1.200 1.200 1.200 3,400 +0.00(+0.00%)
Jan 05, 2009 1.170 1.200 1.170 1.200 33,626 +0.05(+4.35%)
Jan 02, 2009 1.140 1.150 1.140 1.150 1,200 +0.02(+1.77%)
Jan 01, 2009 1.140 1.140 1.130 1.130 0 +0.00(+0.00%)
Dec 31, 2008 1.140 1.140 1.130 1.130 1,192 +0.00(+0.00%)
Dec 30, 2008 1.060 1.150 1.060 1.130 5,601 +0.03(+2.73%)
Dec 29, 2008 1.100 1.100 0 +0.00(+0.00%)
Dec 24, 2008 1.100 1.100 1.050 1.100 0 +0.00(+0.00%)
Dec 23, 2008 1.050 1.100 1.050 1.100 2,436 +0.03(+2.80%)
Dec 22, 2008 1.050 1.070 1.050 1.070 5,095 +0.07(+7.00%)
Dec 19, 2008 1.000 1.000 0 +0.00(+0.00%)
Dec 18, 2008 1.000 1.000 94 +0.00(+0.00%)
Dec 17, 2008 1.000 1.000 0 +0.00(+0.00%)
Dec 16, 2008 1.000 1.000 1.000 1.000 1,908 -0.01(-0.99%)
Dec 15, 2008 1.100 1.100 1.010 1.010 3,090 -0.04(-3.81%)
Dec 12, 2008 1.260 1.260 1.020 1.050 12,153 -0.25(-19.23%)
Dec 11, 2008 1.300 1.300 1.300 1.300 3,000 +0.00(+0.00%)
Dec 10, 2008 1.500 1.500 1.300 1.300 9,000 -0.20(-13.33%)
Dec 09, 2008 1.500 1.500 1.500 1.500 13,400 +0.00(+0.00%)
Dec 08, 2008 1.500 1.500 1.490 1.500 221,108 +0.00(+0.00%)
Dec 05, 2008 1.500 1.500 1.480 1.500 100,300 +0.00(+0.00%)
Dec 04, 2008 1.500 1.500 1.500 1.500 34,784 +0.15(+11.11%)
Dec 03, 2008 1.500 1.500 1.300 1.350 19,236 -0.15(-10.00%)
Dec 02, 2008 1.500 1.500 1.500 1.500 4,900 +0.00(+0.00%)
Dec 01, 2008 1.500 1.550 1.490 1.500 22,400 +0.15(+11.11%)
Nov 28, 2008 1.490 1.490 1.340 1.350 51,400 -0.05(-3.57%)
Nov 27, 2008 1.140 1.400 1.140 1.400 84,965 +0.25(+21.74%)
Nov 26, 2008 1.300 1.300 1.150 1.150 10,200 -0.15(-11.54%)
Nov 25, 2008 1.500 1.500 1.110 1.300 25,936 -0.30(-18.75%)
Nov 24, 2008 1.600 1.600 1.600 1.600 6,300 -0.02(-1.23%)
Nov 21, 2008 1.900 1.900 1.500 1.620 16,140 -0.13(-7.43%)
Nov 20, 2008 1.750 1.750 1.750 1.750 3,716 -0.15(-7.89%)
Nov 19, 2008 1.900 1.900 1.900 1.900 10,000 +0.00(+0.00%)
Nov 18, 2008 1.900 1.900 1.900 1.900 7,769 +0.00(+0.00%)
Nov 17, 2008 1.900 1.900 25 +0.00(+0.00%)
Nov 14, 2008 1.900 1.900 0 +0.00(+0.00%)
Nov 13, 2008 1.900 1.900 0 +0.00(+0.00%)
Nov 12, 2008 1.900 1.900 1.900 1.900 1,081,800 +0.00(+0.00%)
Nov 11, 2008 1.900 1.900 1.900 1.900 2,085 +0.00(+0.00%)
Nov 10, 2008 1.910 1.910 1.900 1.900 4,000 -0.03(-1.55%)
Nov 07, 2008 1.930 1.930 0 +0.00(+0.00%)
Nov 06, 2008 1.930 1.930 1.930 1.930 3,000 -0.02(-1.03%)
Nov 05, 2008 1.950 1.950 0 +0.00(+0.00%)
Nov 04, 2008 1.950 1.950 0 +0.00(+0.00%)
Nov 03, 2008 2.250 2.260 1.950 1.950 36,994 -0.33(-14.47%)
Oct 31, 2008 2.250 2.460 2.250 2.280 22,400 +0.03(+1.33%)
Oct 30, 2008 2.250 2.250 60 +0.00(+0.00%)
Oct 29, 2008 2.250 2.250 0 +0.00(+0.00%)
Oct 28, 2008 2.240 2.250 2.240 2.250 1,815 +0.01(+0.45%)
Oct 27, 2008 2.090 2.240 2.090 2.240 1,120 +0.00(+0.00%)
Oct 24, 2008 1.990 2.240 1.950 2.240 2,625 +0.29(+14.87%)
Oct 23, 2008 1.950 1.950 1.910 1.950 272 +0.04(+2.09%)
Oct 22, 2008 1.910 1.910 1.910 1.910 2,200 +0.01(+0.53%)
Oct 21, 2008 2.010 2.010 1.900 1.900 4,146 -0.34(-15.18%)
Oct 20, 2008 2.240 2.240 2.240 2.240 1,085 +0.24(+12.00%)
Oct 17, 2008 2.000 2.000 0 +0.00(+0.00%)
Oct 16, 2008 2.000 2.000 2.000 2.000 3,681 +0.00(+0.00%)
Oct 15, 2008 2.010 2.010 2.000 2.000 9,100 +0.10(+5.26%)
Oct 14, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 10, 2008 1.850 1.900 1.850 1.900 7,000 +0.00(+0.00%)
Oct 09, 2008 1.910 1.910 1.900 1.900 1,500 +0.00(+0.00%)
Oct 08, 2008 1.900 1.910 1.900 1.900 178,331 +0.00(+0.00%)
Oct 07, 2008 1.900 1.900 1.900 1.900 25,501 +0.00(+0.00%)
Oct 06, 2008 1.900 1.900 1.900 1.900 30,000 +0.00(+0.00%)
Oct 03, 2008 1.900 2.250 1.900 1.900 179,021 +0.00(+0.00%)
Oct 02, 2008 1.900 1.900 1.900 1.900 1,137,367 +0.10(+5.56%)
Oct 01, 2008 1.800 1.800 1.800 1.800 2,667 +0.00(+0.00%)
Sep 30, 2008 1.900 1.900 1.800 1.800 5,951 -0.19(-9.55%)
Sep 29, 2008 1.990 1.990 1.990 1.990 4,000 +0.00(+0.00%)
Sep 26, 2008 2.000 2.000 1.990 1.990 2,200 -0.01(-0.50%)
Sep 25, 2008 2.000 2.000 2.000 2.000 1 +0.00(+0.00%)
Sep 24, 2008 2.000 2.000 2.000 2.000 287 +0.00(+0.00%)
Sep 23, 2008 2.000 2.000 0 +0.00(+0.00%)
Sep 22, 2008 2.000 2.000 2.000 2.000 1,075 +0.00(+0.00%)
Sep 19, 2008 2.100 2.100 2.000 2.000 2,790 -0.10(-4.76%)
Sep 18, 2008 2.100 2.100 0 +0.00(+0.00%)
Sep 17, 2008 2.100 2.100 2.100 2.100 716 -0.10(-4.55%)
Sep 16, 2008 2.200 2.200 80 +0.00(+0.00%)
Sep 15, 2008 2.200 2.200 2.200 2.200 125 +0.00(+0.00%)
Sep 12, 2008 2.200 2.200 2.200 2.200 5,000 +0.03(+1.38%)
Sep 11, 2008 2.150 2.170 2.150 2.170 3,182 +0.02(+0.93%)
Sep 10, 2008 2.190 2.190 2.150 2.150 4,000 -0.14(-6.11%)
Sep 09, 2008 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Sep 08, 2008 2.290 90 +0.00(+0.00%)
Sep 05, 2008 2.290 2.290 2.290 2.290 4,000 +0.00(+0.00%)
Sep 04, 2008 2.290 2.290 2.290 2.290 4,000 +0.00(+0.00%)
Sep 03, 2008 2.290 0 +0.00(+0.00%)
Sep 02, 2008 2.290 2.490 2.290 2.290 10,700 -0.01(-0.43%)
Aug 29, 2008 2.300 2.300 2.300 2.300 5,000 +0.10(+4.55%)
Aug 28, 2008 2.200 2.200 2.200 2.200 115 -0.10(-4.35%)
Aug 27, 2008 2.260 2.300 2.250 2.300 62,437 +0.00(+0.00%)
Aug 26, 2008 2.300 2.300 2.290 2.300 63,701 -0.01(-0.43%)
Aug 25, 2008 2.310 0 +0.00(+0.00%)
Aug 22, 2008 2.310 2.310 2.310 2.310 200 +0.00(+0.00%)
Aug 21, 2008 2.310 2.310 2.310 2.310 200 -0.17(-6.85%)
Aug 20, 2008 2.480 2.480 2.480 2.480 400 -0.01(-0.40%)
Aug 19, 2008 2.490 2.490 2.490 2.490 1,057 +0.00(+0.00%)
Aug 18, 2008 2.490 0 +0.00(+0.00%)
Aug 15, 2008 2.490 2.490 2.490 2.490 500 -0.01(-0.40%)
Aug 14, 2008 2.500 0 +0.00(+0.00%)
Aug 13, 2008 2.510 2.510 2.500 2.500 782 -0.10(-3.85%)
Aug 12, 2008 2.600 2.600 2.600 2.600 1,500 +0.10(+4.00%)
Aug 11, 2008 2.500 2.500 2.500 2.500 60 +0.00(+0.00%)
Aug 08, 2008 2.410 2.500 2.400 2.500 10,225 -0.10(-3.85%)
Aug 07, 2008 2.600 2.600 2.500 2.600 7,667 +0.10(+4.00%)
Aug 06, 2008 2.500 2.500 2.500 2.500 3,500 +0.25(+11.11%)
Aug 05, 2008 2.320 2.320 2.250 2.250 5,100 -0.05(-2.17%)
Aug 04, 2008 2.590 2.590 2.300 2.300 7,249 +0.00(+0.00%)
Aug 01, 2008 2.590 2.590 2.300 2.300 7,249 -0.39(-14.50%)
Jul 31, 2008 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Jul 30, 2008 2.690 2.690 2.690 2.690 280 +0.00(+0.00%)
Jul 29, 2008 2.690 2.690 2.690 2.690 173 -0.05(-1.82%)
Jul 28, 2008 2.740 2.740 2.740 2.740 2 +0.00(+0.00%)
Jul 25, 2008 2.740 2.740 2.740 2.740 400 +0.24(+9.60%)
Jul 24, 2008 2.840 2.870 2.500 2.500 9,213 -0.35(-12.28%)
Jul 23, 2008 2.850 2.850 2.850 2.850 396 +0.00(+0.00%)
Jul 22, 2008 2.860 2.860 2.850 2.850 1,500 -0.08(-2.73%)
Jul 21, 2008 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Jul 18, 2008 2.870 2.930 2.860 2.930 1,600 +0.09(+3.17%)
Jul 17, 2008 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Jul 16, 2008 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Jul 15, 2008 2.850 2.850 2.840 2.840 9,059 -0.03(-1.05%)
Jul 14, 2008 2.870 2.870 2.870 2.870 84 +0.00(+0.00%)
Jul 11, 2008 2.870 2.870 2.870 2.870 180 +0.00(+0.00%)
Jul 10, 2008 2.870 2.870 2.870 2.870 1,000 +0.00(+0.00%)
Jul 09, 2008 2.900 2.900 2.870 2.870 3,150 -0.03(-1.03%)
Jul 08, 2008 2.900 2.900 2.900 2.900 203 -0.10(-3.33%)
Jul 07, 2008 3.040 3.040 3.000 3.000 2,235 -0.09(-2.91%)
Jul 04, 2008 3.090 3.090 3.090 3.090 1,600 +0.24(+8.42%)
Jul 03, 2008 3.200 3.200 2.850 2.850 9,876 -0.35(-10.94%)
Jul 02, 2008 3.200 3.200 3.200 3.200 4,455 +0.00(+0.00%)
Jul 01, 2008 3.200 3.200 3.200 3.200 1,141 +0.00(+0.00%)
Jun 30, 2008 3.200 3.200 3.200 3.200 1,141 +0.00(+0.00%)
Jun 27, 2008 2.860 3.320 2.860 3.200 6,234 +0.16(+5.26%)
Jun 26, 2008 3.040 3.040 3.040 3.040 4,000 -0.01(-0.33%)
Jun 25, 2008 3.060 3.070 3.050 3.050 7,514 -0.07(-2.24%)
Jun 24, 2008 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Jun 23, 2008 3.220 3.250 3.120 3.120 7,300 -0.11(-3.41%)
Jun 20, 2008 3.230 3.230 3.230 3.230 393 -0.01(-0.31%)
Jun 19, 2008 3.240 3.240 3.240 3.240 2,200 -0.09(-2.70%)
Jun 18, 2008 3.330 3.330 3.330 3.330 0 +0.00(+0.00%)
Jun 17, 2008 3.330 3.330 3.330 3.330 27 +0.00(+0.00%)
Jun 16, 2008 3.330 3.330 3.330 3.330 105 +0.13(+4.06%)
Jun 13, 2008 3.190 3.200 3.190 3.200 4,200 +0.01(+0.31%)
Jun 12, 2008 3.180 3.190 3.180 3.190 800 +0.02(+0.63%)
Jun 11, 2008 3.160 3.180 3.160 3.170 4,300 -0.02(-0.63%)
Jun 10, 2008 3.100 3.190 3.100 3.190 4,900 -0.19(-5.62%)
Jun 09, 2008 3.240 3.380 3.240 3.380 3,041 +0.34(+11.18%)
Jun 06, 2008 3.030 3.040 3.030 3.040 1,105 +0.03(+1.00%)
Jun 05, 2008 3.100 3.100 3.010 3.010 619 -0.09(-2.90%)
Jun 04, 2008 3.100 3.100 3.100 3.100 1,830 +0.00(+0.00%)
Jun 03, 2008 3.100 3.100 3.100 3.100 0 +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.