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

Exco Technologies Ltd (TSX: XTC )

7.950 +0.010 (+0.13%)
Streaming Delayed Price Updated: 2:59 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 (%)
Jul 30, 2010 3.400 3.400 3.400 3.400 1,000 -0.05(-1.45%)
Jul 29, 2010 3.700 3.700 3.450 3.450 27,922 -0.10(-2.82%)
Jul 28, 2010 3.510 3.600 3.510 3.550 20,698 +0.05(+1.43%)
Jul 27, 2010 3.500 3.500 3.500 3.500 6,608 +0.00(+0.00%)
Jul 26, 2010 3.490 3.500 3.490 3.500 21,301 +0.10(+2.94%)
Jul 23, 2010 3.400 3.400 3.400 0 +0.00(+0.00%)
Jul 22, 2010 3.400 3.400 3.400 3.400 1,533 +0.09(+2.72%)
Jul 21, 2010 3.300 3.310 3.300 3.310 21,500 +0.03(+0.91%)
Jul 20, 2010 3.280 3.280 3.280 3.280 2,873 -0.17(-4.93%)
Jul 19, 2010 3.370 3.450 3.370 3.450 1,300 +0.10(+2.99%)
Jul 16, 2010 3.350 3.350 3.350 0 +0.00(+0.00%)
Jul 15, 2010 3.350 3.350 3.350 3.350 8,883 +0.10(+3.08%)
Jul 14, 2010 3.250 3.250 3.250 3.250 500 +0.00(+0.00%)
Jul 13, 2010 3.300 3.300 3.250 3.250 6,753 +0.05(+1.56%)
Jul 12, 2010 3.210 3.210 3.200 3.200 4,662 -0.05(-1.54%)
Jul 09, 2010 3.250 3.250 3.150 3.250 2,550 +0.05(+1.56%)
Jul 08, 2010 3.100 3.200 3.100 3.200 3,550 +0.08(+2.56%)
Jul 07, 2010 3.100 3.120 3.100 3.120 16,200 +0.07(+2.30%)
Jul 06, 2010 3.100 3.100 3.000 3.050 21,495 -0.05(-1.61%)
Jul 02, 2010 3.000 3.100 3.000 3.100 63,100 +0.10(+3.33%)
Jun 30, 2010 3.000 3.000 3.000 3.000 2,800 +0.00(+0.00%)
Jun 29, 2010 3.390 3.390 3.000 3.000 11,885 -0.12(-3.85%)
Jun 25, 2010 3.150 3.150 3.120 3.120 2,103 -0.03(-0.95%)
Jun 24, 2010 3.150 3.150 3.150 0 +0.00(+0.00%)
Jun 23, 2010 3.150 3.150 3.150 0 +0.00(+0.00%)
Jun 22, 2010 3.150 3.150 3.150 3.150 100 -0.10(-3.08%)
Jun 21, 2010 3.400 3.420 3.250 3.250 35,734 -0.10(-2.99%)
Jun 18, 2010 3.200 3.400 3.200 3.350 25,866 +0.20(+6.35%)
Jun 17, 2010 3.200 3.250 3.150 3.150 9,000 +0.05(+1.61%)
Jun 16, 2010 3.100 3.100 3.100 3.100 3,387 -0.15(-4.62%)
Jun 15, 2010 3.100 3.250 3.100 3.250 67,460 +0.15(+4.84%)
Jun 14, 2010 3.000 3.100 3.000 3.100 12,859 +0.10(+3.33%)
Jun 11, 2010 3.100 3.100 2.900 3.000 33,108 -0.10(-3.23%)
Jun 10, 2010 3.100 3.100 3.100 3.100 1,500 -0.08(-2.52%)
Jun 09, 2010 3.180 3.180 3.180 3.180 600 +0.16(+5.30%)
Jun 08, 2010 3.020 3.020 3.020 3.020 2,346 -0.05(-1.63%)
Jun 07, 2010 3.100 3.100 3.070 3.070 4,658 -0.08(-2.54%)
Jun 04, 2010 3.100 3.150 3.100 3.150 10,000 -0.05(-1.56%)
Jun 03, 2010 3.100 3.200 3.100 3.200 9,700 +0.10(+3.23%)
Jun 02, 2010 3.100 3.150 3.100 3.100 19,850 +0.10(+3.33%)
Jun 01, 2010 3.050 3.050 2.970 3.000 10,300 +0.00(+0.00%)
May 31, 2010 3.000 3.000 3.000 3.000 11,800 -0.05(-1.64%)
May 28, 2010 3.000 3.050 2.900 3.050 30,000 +0.15(+5.17%)
May 27, 2010 2.800 2.990 2.800 2.900 2,100 -0.09(-3.01%)
May 26, 2010 2.990 2.990 2.990 2.990 2,000 +0.24(+8.73%)
May 25, 2010 3.000 3.000 2.750 2.750 10,929 -0.25(-8.33%)
May 21, 2010 2.610 3.000 2.610 3.000 46,993 +0.00(+0.00%)
May 20, 2010 3.000 3.000 3.000 3.000 2,600 +0.00(+0.00%)
May 19, 2010 3.050 3.150 2.900 3.000 127,386 -0.21(-6.54%)
May 18, 2010 3.200 3.210 3.200 3.210 4,100 +0.11(+3.55%)
May 17, 2010 3.250 3.250 3.000 3.100 23,175 -0.10(-3.13%)
May 14, 2010 3.100 3.200 3.050 3.200 12,000 -0.15(-4.48%)
May 13, 2010 3.350 3.350 3.350 3.350 2,200 +0.10(+3.08%)
May 12, 2010 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
May 11, 2010 3.290 3.250 3.200 3.250 17,500 +0.00(+0.00%)
May 10, 2010 3.050 3.250 3.050 3.250 16,783 +0.20(+6.56%)
May 07, 2010 3.070 3.070 3.050 3.050 113,500 +0.01(+0.33%)
May 06, 2010 3.100 3.100 2.900 3.040 12,000 -0.16(-5.00%)
May 05, 2010 3.100 3.200 3.100 3.200 260,900 +0.15(+4.92%)
May 04, 2010 3.050 3.050 3.050 3.050 841,839 +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.