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

Exco Technologies Ltd (TSX: XTC )

8.000 -0.050 (-0.62%)
Streaming Delayed Price Updated: 10:59 AM 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 08, 2023 7.510 7.960 7.510 7.870 60,400 +0.26(+3.42%)
May 05, 2023 7.450 7.700 7.450 7.610 37,942 +0.15(+2.01%)
May 04, 2023 7.470 7.490 7.430 7.460 7,301 -0.06(-0.80%)
May 03, 2023 7.430 7.560 7.380 7.520 13,849 +0.15(+2.04%)
May 02, 2023 7.350 7.400 7.300 7.370 25,916 +0.04(+0.55%)
May 01, 2023 7.300 7.570 7.260 7.330 64,318 -0.03(-0.41%)
Apr 28, 2023 7.150 7.380 7.030 7.360 97,945 +0.39(+5.60%)
Apr 27, 2023 7.020 7.020 6.950 6.970 13,046 -0.05(-0.71%)
Apr 26, 2023 7.010 7.060 6.950 7.020 37,576 +0.04(+0.57%)
Apr 25, 2023 6.980 7.020 6.900 6.980 24,062 -0.02(-0.29%)
Apr 24, 2023 7.050 7.050 6.970 7.000 12,473 +0.00(+0.00%)
Apr 21, 2023 7.030 7.030 6.980 7.000 24,559 -0.02(-0.28%)
Apr 20, 2023 7.000 7.030 6.990 7.020 28,004 +0.04(+0.57%)
Apr 19, 2023 6.990 6.990 6.910 6.980 90,422 +0.02(+0.29%)
Apr 18, 2023 7.160 7.160 6.960 6.960 11,981 -0.10(-1.42%)
Apr 17, 2023 6.880 7.160 6.880 7.060 24,354 +0.11(+1.58%)
Apr 14, 2023 7.050 7.050 6.940 6.950 37,115 -0.10(-1.42%)
Apr 13, 2023 7.050 7.050 7.010 7.050 18,850 +0.00(+0.00%)
Apr 12, 2023 7.210 7.210 7.030 7.050 37,032 -0.04(-0.56%)
Apr 11, 2023 7.050 7.140 7.030 7.090 58,788 +0.04(+0.57%)
Apr 10, 2023 6.950 7.050 6.950 7.050 23,092 +0.12(+1.73%)
Apr 06, 2023 6.930 0 -0.05(-0.72%)
Apr 05, 2023 7.290 7.290 6.900 6.980 74,816 -0.33(-4.51%)
Apr 04, 2023 7.490 7.490 7.220 7.310 10,084 -0.18(-2.40%)
Apr 03, 2023 7.650 7.650 7.350 7.490 28,102 -0.16(-2.09%)
Mar 31, 2023 7.400 7.650 7.400 7.650 14,021 +0.20(+2.68%)
Mar 30, 2023 7.220 7.450 7.210 7.450 21,008 +0.23(+3.19%)
Mar 29, 2023 7.160 7.230 7.160 7.220 45,862 -0.01(-0.14%)
Mar 28, 2023 7.220 7.230 7.150 7.230 13,268 +0.03(+0.42%)
Mar 27, 2023 7.250 7.340 7.190 7.200 93,822 -0.05(-0.69%)
Mar 24, 2023 7.150 7.320 7.150 7.250 23,081 +0.10(+1.40%)
Mar 23, 2023 7.380 7.380 7.150 7.150 16,744 -0.09(-1.24%)
Mar 22, 2023 7.450 7.500 7.240 7.240 73,693 -0.23(-3.08%)
Mar 21, 2023 7.500 7.560 7.400 7.470 6,285 -0.08(-1.06%)
Mar 20, 2023 7.500 7.550 7.450 7.550 25,194 +0.05(+0.67%)
Mar 17, 2023 7.580 7.580 7.500 7.500 21,597 -0.10(-1.32%)
Mar 16, 2023 7.410 7.600 7.310 7.600 9,171 +0.09(+1.20%)
Mar 15, 2023 7.750 7.750 7.330 7.510 33,275 -0.24(-3.10%)
Mar 14, 2023 7.770 7.950 7.680 7.750 47,040 -0.17(-2.15%)
Mar 13, 2023 7.950 7.980 7.860 7.920 22,512 -0.07(-0.88%)
Mar 10, 2023 8.000 8.030 7.950 7.990 39,120 -0.01(-0.12%)
Mar 09, 2023 8.090 8.090 8.000 8.000 23,748 -0.09(-1.11%)
Mar 08, 2023 7.990 8.100 7.980 8.090 12,201 +0.04(+0.50%)
Mar 07, 2023 8.000 8.050 7.980 8.050 20,265 +0.00(+0.00%)
Mar 06, 2023 7.950 8.050 7.920 8.050 42,322 +0.13(+1.64%)
Mar 03, 2023 7.740 7.940 7.730 7.920 50,561 +0.21(+2.72%)
Mar 02, 2023 7.580 7.710 7.510 7.710 11,458 +0.17(+2.25%)
Mar 01, 2023 7.520 7.730 7.520 7.540 13,502 -0.11(-1.44%)
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%)
Dec 01, 2022 8.140 8.390 8.140 8.220 8,817 +0.00(+0.00%)
Nov 30, 2022 7.790 8.240 7.780 8.220 31,159 +0.50(+6.48%)
Nov 29, 2022 7.710 7.940 7.710 7.720 12,059 -0.03(-0.39%)
Nov 28, 2022 7.510 7.780 7.510 7.750 4,287 +0.01(+0.13%)
Nov 25, 2022 7.790 7.830 7.710 7.740 8,259 +0.01(+0.13%)
Nov 24, 2022 7.870 7.870 7.650 7.730 11,807 +0.14(+1.84%)
Nov 23, 2022 7.550 7.600 7.540 7.590 8,482 +0.05(+0.66%)
Nov 22, 2022 7.440 7.540 7.430 7.540 5,792 +0.19(+2.59%)
Nov 21, 2022 7.640 7.640 7.350 7.350 8,041 -0.34(-4.42%)
Nov 18, 2022 7.650 7.800 7.560 7.690 15,086 +0.14(+1.85%)
Nov 17, 2022 7.490 7.580 7.420 7.550 12,288 +0.10(+1.34%)
Nov 16, 2022 7.460 7.540 7.450 7.450 10,565 +0.00(+0.00%)
Nov 15, 2022 7.390 7.510 7.390 7.450 14,464 +0.05(+0.68%)
Nov 14, 2022 7.270 7.530 7.270 7.400 17,645 +0.19(+2.64%)
Nov 11, 2022 7.140 7.440 7.140 7.210 37,744 +0.01(+0.14%)
Nov 10, 2022 6.990 7.320 6.970 7.200 20,023 +0.20(+2.86%)
Nov 09, 2022 7.000 7.060 6.900 7.000 29,140 -0.05(-0.71%)
Nov 08, 2022 7.000 7.060 6.900 7.050 3,788 +0.10(+1.44%)
Nov 07, 2022 6.930 7.040 6.900 6.950 34,892 +0.00(+0.00%)
Nov 04, 2022 6.930 6.960 6.870 6.950 11,766 +0.00(+0.00%)
Nov 03, 2022 6.910 6.950 6.910 6.950 7,305 +0.00(+0.00%)
Nov 02, 2022 6.950 7.000 6.900 6.950 28,958 +0.03(+0.43%)
Nov 01, 2022 6.980 7.000 6.800 6.920 28,177 -0.01(-0.14%)
Oct 31, 2022 6.920 6.990 6.870 6.930 20,115 -0.01(-0.14%)
Oct 28, 2022 6.950 6.970 6.940 6.940 6,108 +0.00(+0.00%)
Oct 27, 2022 6.950 6.960 6.930 6.940 9,918 +0.04(+0.58%)
Oct 26, 2022 6.920 6.950 6.850 6.900 16,143 -0.03(-0.43%)
Oct 25, 2022 6.940 6.970 6.860 6.930 32,469 -0.01(-0.14%)
Oct 24, 2022 7.040 7.040 6.920 6.940 15,494 -0.06(-0.86%)
Oct 21, 2022 7.040 7.040 6.910 7.000 91,061 +0.05(+0.72%)
Oct 20, 2022 7.100 7.100 6.920 6.950 46,720 -0.10(-1.42%)
Oct 19, 2022 7.060 7.100 7.010 7.050 9,374 -0.01(-0.14%)
Oct 18, 2022 7.170 7.250 7.010 7.060 38,377 -0.09(-1.26%)
Oct 17, 2022 7.110 7.170 7.100 7.150 11,570 -0.10(-1.38%)
Oct 14, 2022 7.290 7.290 7.190 7.250 5,311 -0.07(-0.96%)
Oct 13, 2022 7.100 7.320 7.100 7.320 8,620 +0.16(+2.23%)
Oct 12, 2022 7.300 7.300 7.150 7.160 19,578 -0.19(-2.59%)
Oct 11, 2022 7.490 7.490 7.350 7.350 13,329 -0.10(-1.34%)
Oct 07, 2022 7.450 0 -0.01(-0.13%)
Oct 06, 2022 7.510 7.610 7.450 7.460 12,031 -0.09(-1.19%)
Oct 05, 2022 7.500 7.570 7.460 7.550 30,990 +0.01(+0.13%)
Oct 04, 2022 7.610 7.970 7.520 7.540 26,260 -0.11(-1.44%)
Oct 03, 2022 7.870 7.870 7.650 7.650 3,928 -0.05(-0.65%)
Sep 30, 2022 7.770 7.790 7.630 7.700 80,119 -0.10(-1.28%)
Sep 29, 2022 8.140 8.140 7.600 7.800 18,497 -0.03(-0.38%)
Sep 28, 2022 8.460 8.460 7.730 7.830 4,548 +0.13(+1.69%)
Sep 27, 2022 7.850 7.880 7.700 7.700 35,214 -0.05(-0.65%)
Sep 26, 2022 7.900 7.950 7.660 7.750 7,060 -0.11(-1.40%)
Sep 23, 2022 8.000 8.000 7.770 7.860 12,132 -0.07(-0.88%)
Sep 22, 2022 7.840 7.930 7.840 7.930 6,459 -0.02(-0.25%)
Sep 21, 2022 8.010 8.080 7.790 7.950 19,325 -0.05(-0.62%)
Sep 20, 2022 8.050 8.080 7.860 8.000 42,220 -0.10(-1.23%)
Sep 19, 2022 8.120 8.190 8.050 8.100 24,735 -0.04(-0.49%)
Sep 16, 2022 8.300 8.330 8.140 8.140 10,325 -0.21(-2.51%)
Sep 15, 2022 8.260 8.490 8.260 8.350 19,811 -0.04(-0.48%)
Sep 14, 2022 8.380 8.410 8.340 8.390 5,929 +0.06(+0.72%)
Sep 13, 2022 8.260 8.330 8.260 8.330 909 +0.04(+0.48%)
Sep 12, 2022 8.210 8.430 8.210 8.290 28,669 -0.05(-0.60%)
Sep 09, 2022 8.410 8.410 8.290 8.340 10,839 -0.02(-0.24%)
Sep 08, 2022 8.540 8.540 8.310 8.360 16,766 -0.11(-1.30%)
Sep 07, 2022 8.560 8.560 8.450 8.470 5,515 -0.09(-1.05%)
Sep 06, 2022 8.690 8.690 8.540 8.560 6,623 +0.01(+0.12%)
Sep 02, 2022 8.550 0 -0.03(-0.35%)
Sep 01, 2022 8.450 8.750 8.450 8.580 2,693 -0.16(-1.83%)
Aug 31, 2022 8.790 8.940 8.680 8.740 29,801 -0.01(-0.11%)
Aug 30, 2022 8.440 8.750 8.440 8.750 1,182 +0.06(+0.69%)
Aug 29, 2022 8.640 8.750 8.490 8.690 14,431 +0.06(+0.70%)
Aug 26, 2022 8.710 8.730 8.590 8.630 5,039 -0.12(-1.37%)
Aug 25, 2022 8.770 8.770 8.710 8.750 1,164 +0.09(+1.04%)
Aug 24, 2022 8.590 8.660 8.570 8.660 2,545 +0.10(+1.17%)
Aug 23, 2022 8.680 8.840 8.560 8.560 6,908 -0.21(-2.39%)
Aug 22, 2022 8.810 8.850 8.550 8.770 11,284 -0.08(-0.90%)
Aug 19, 2022 8.810 8.850 8.750 8.850 3,921 -0.06(-0.67%)
Aug 18, 2022 8.870 8.910 8.760 8.910 4,189 +0.18(+2.06%)
Aug 17, 2022 8.910 8.910 8.650 8.730 7,542 -0.14(-1.58%)
Aug 16, 2022 8.800 8.950 8.730 8.870 16,643 +0.07(+0.80%)
Aug 15, 2022 8.780 8.800 8.730 8.800 5,492 +0.00(+0.00%)
Aug 12, 2022 8.750 8.800 8.750 8.800 11,906 +0.10(+1.15%)
Aug 11, 2022 8.660 8.750 8.640 8.700 5,912 +0.16(+1.87%)
Aug 10, 2022 8.520 8.600 8.500 8.540 2,859 +0.07(+0.83%)
Aug 09, 2022 8.630 8.630 8.300 8.470 26,175 -0.03(-0.35%)
Aug 08, 2022 8.600 8.660 8.430 8.500 11,410 -0.09(-1.05%)
Aug 05, 2022 8.530 8.590 8.410 8.590 5,212 -0.02(-0.23%)
Aug 04, 2022 8.640 8.640 8.460 8.610 3,550 +0.08(+0.94%)
Aug 03, 2022 8.720 8.720 8.350 8.530 19,054 -0.21(-2.40%)
Aug 02, 2022 8.740 8.780 8.600 8.740 8,845 +0.00(+0.00%)
Jul 29, 2022 8.740 0 +0.43(+5.17%)
Jul 28, 2022 8.110 8.320 8.110 8.310 8,089 +0.06(+0.73%)
Jul 27, 2022 8.120 8.260 8.120 8.250 3,790 +0.22(+2.74%)
Jul 26, 2022 8.170 8.170 8.000 8.030 3,780 -0.11(-1.35%)
Jul 25, 2022 8.110 8.140 8.030 8.140 3,300 +0.06(+0.74%)
Jul 22, 2022 8.030 8.190 8.010 8.080 14,597 +0.13(+1.64%)
Jul 21, 2022 8.020 8.050 7.950 7.950 13,432 -0.06(-0.75%)
Jul 20, 2022 8.000 8.020 7.930 8.010 8,015 +0.03(+0.38%)
Jul 19, 2022 8.000 8.000 7.920 7.980 3,896 +0.07(+0.88%)
Jul 18, 2022 7.970 7.970 7.800 7.910 13,762 +0.14(+1.80%)
Jul 15, 2022 8.020 8.020 7.750 7.770 29,133 -0.11(-1.40%)
Jul 14, 2022 7.920 7.920 7.800 7.880 45,278 -0.08(-1.01%)
Jul 13, 2022 7.830 7.990 7.820 7.960 5,896 +0.13(+1.66%)
Jul 12, 2022 7.850 7.960 7.810 7.830 4,737 -0.15(-1.88%)
Jul 11, 2022 8.060 8.060 7.830 7.980 21,395 +0.06(+0.76%)
Jul 08, 2022 8.060 8.120 7.870 7.920 16,102 -0.06(-0.75%)
Jul 07, 2022 8.060 8.170 7.970 7.980 15,211 -0.06(-0.75%)
Jul 06, 2022 8.130 8.130 7.900 8.040 95,636 -0.09(-1.11%)
Jul 05, 2022 8.150 8.240 7.950 8.130 7,895 -0.06(-0.73%)
Jul 04, 2022 8.000 8.190 7.990 8.190 17,708 +0.20(+2.50%)
Jun 30, 2022 7.990 0 -0.17(-2.08%)
Jun 29, 2022 8.390 8.390 8.090 8.160 59,246 -0.20(-2.39%)
Jun 28, 2022 8.440 8.440 8.240 8.360 16,299 -0.03(-0.36%)
Jun 27, 2022 8.410 8.410 8.320 8.390 36,645 -0.01(-0.12%)
Jun 24, 2022 8.350 8.410 8.270 8.400 9,502 +0.09(+1.08%)
Jun 23, 2022 8.400 8.420 8.300 8.310 9,632 -0.09(-1.07%)
Jun 22, 2022 8.350 8.400 8.300 8.400 7,073 +0.06(+0.72%)
Jun 21, 2022 8.420 8.430 8.280 8.340 19,723 +0.01(+0.12%)
Jun 20, 2022 8.150 8.300 8.150 8.330 5,430 +0.12(+1.46%)
Jun 17, 2022 8.310 8.330 8.100 8.210 13,024 +0.09(+1.11%)
Jun 16, 2022 8.310 8.310 8.060 8.120 43,367 -0.30(-3.56%)
Jun 15, 2022 8.300 8.540 8.290 8.420 21,897 +0.03(+0.36%)
Jun 14, 2022 8.580 8.580 8.310 8.390 13,716 -0.02(-0.24%)
Jun 13, 2022 8.680 8.680 8.270 8.410 28,093 -0.10(-1.18%)
Jun 10, 2022 8.510 8.560 8.440 8.510 39,384 -0.01(-0.12%)
Jun 09, 2022 8.580 8.620 8.520 8.520 4,646 -0.03(-0.35%)
Jun 08, 2022 8.450 8.590 8.450 8.550 10,800 +0.06(+0.71%)
Jun 07, 2022 8.480 8.530 8.420 8.490 35,851 -0.01(-0.12%)
Jun 06, 2022 8.450 8.530 8.360 8.500 48,167 +0.12(+1.43%)
Jun 03, 2022 8.530 8.530 8.240 8.380 19,428 -0.12(-1.41%)
Jun 02, 2022 8.560 8.560 8.450 8.500 18,599 +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.