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 (%)
Jul 31, 2018 9.460 9.510 9.340 9.350 29,842 -0.12(-1.27%)
Jul 30, 2018 9.430 9.500 9.430 9.470 37,332 -0.02(-0.21%)
Jul 27, 2018 9.450 9.530 9.440 9.490 22,200 +0.05(+0.53%)
Jul 26, 2018 9.310 9.440 9.260 9.440 72,376 +0.13(+1.40%)
Jul 25, 2018 9.470 9.470 9.260 9.310 38,186 -0.16(-1.69%)
Jul 24, 2018 9.540 9.600 9.430 9.470 34,790 -0.04(-0.42%)
Jul 23, 2018 9.500 9.590 9.440 9.510 23,401 +0.01(+0.11%)
Jul 20, 2018 9.560 9.750 9.500 9.500 30,857 -0.21(-2.16%)
Jul 19, 2018 9.500 9.840 9.500 9.710 39,457 +0.17(+1.78%)
Jul 18, 2018 9.460 9.540 9.360 9.540 26,281 +0.11(+1.17%)
Jul 17, 2018 9.380 9.470 9.345 9.430 22,433 +0.02(+0.21%)
Jul 16, 2018 9.200 9.480 9.200 9.410 54,627 +0.24(+2.62%)
Jul 13, 2018 9.010 9.230 9.010 9.170 22,746 +0.15(+1.66%)
Jul 12, 2018 9.220 9.230 9.000 9.020 41,890 -0.20(-2.17%)
Jul 11, 2018 9.020 9.250 9.020 9.220 45,661 +0.16(+1.77%)
Jul 10, 2018 8.960 9.110 8.960 9.060 46,111 +0.09(+1.00%)
Jul 09, 2018 8.920 8.950 8.920 8.970 44,039 +0.05(+0.56%)
Jul 06, 2018 8.810 8.940 8.810 8.920 41,166 +0.13(+1.48%)
Jul 05, 2018 8.740 8.830 8.730 8.790 33,089 +0.06(+0.69%)
Jul 04, 2018 8.750 8.850 8.700 8.730 43,240 -0.08(-0.91%)
Jul 03, 2018 8.730 8.930 8.710 8.810 64,613 -0.08(-0.90%)
Jun 29, 2018 8.890 8.890 8.890 0 +0.08(+0.91%)
Jun 28, 2018 8.810 8.850 8.740 8.810 41,432 +0.00(+0.00%)
Jun 27, 2018 8.800 8.850 8.780 8.810 21,066 +0.02(+0.23%)
Jun 26, 2018 8.850 8.890 8.760 8.790 201,347 -0.05(-0.57%)
Jun 25, 2018 8.870 8.930 8.820 8.840 45,316 -0.02(-0.23%)
Jun 22, 2018 8.950 8.950 8.810 8.860 14,839 -0.05(-0.56%)
Jun 21, 2018 8.880 9.000 8.880 8.910 28,234 -0.06(-0.67%)
Jun 20, 2018 8.900 9.005 8.900 8.970 36,735 +0.09(+1.01%)
Jun 19, 2018 8.920 8.950 8.860 8.880 107,730 -0.09(-1.00%)
Jun 18, 2018 8.930 9.000 8.930 8.970 27,543 -0.05(-0.55%)
Jun 15, 2018 9.030 8.960 9.020 316,582 +0.00(+0.00%)
Jun 14, 2018 9.050 9.050 9.000 9.020 68,461 -0.03(-0.33%)
Jun 13, 2018 9.100 9.100 9.000 9.050 33,720 -0.08(-0.88%)
Jun 12, 2018 9.180 9.190 9.050 9.130 36,426 -0.05(-0.54%)
Jun 11, 2018 9.270 9.300 9.120 9.180 23,888 -0.10(-1.08%)
Jun 08, 2018 9.160 9.300 9.160 9.280 32,876 +0.03(+0.32%)
Jun 07, 2018 9.250 9.250 9.210 9.250 27,197 +0.00(+0.00%)
Jun 06, 2018 9.260 9.270 9.170 9.250 21,697 +0.01(+0.11%)
Jun 05, 2018 9.270 9.280 9.200 9.240 26,487 -0.04(-0.43%)
Jun 04, 2018 9.290 9.290 9.230 9.280 17,190 -0.01(-0.11%)
Jun 01, 2018 9.430 9.440 9.210 9.290 85,825 -0.11(-1.17%)
May 31, 2018 9.610 9.610 9.210 9.400 154,752 -0.24(-2.49%)
May 30, 2018 9.610 9.655 9.460 9.640 73,352 +0.06(+0.63%)
May 29, 2018 9.540 9.670 9.540 9.580 20,022 +0.04(+0.42%)
May 28, 2018 9.750 9.750 9.540 9.540 9,679 -0.14(-1.45%)
May 25, 2018 9.650 9.740 9.650 9.680 18,341 +0.00(+0.00%)
May 24, 2018 9.690 9.690 9.600 9.680 10,256 +0.01(+0.10%)
May 23, 2018 9.640 9.680 9.600 9.670 9,528 -0.03(-0.31%)
May 22, 2018 9.740 9.750 9.630 9.700 23,482 -0.04(-0.41%)
May 18, 2018 9.740 9.740 9.740 0 +0.11(+1.14%)
May 17, 2018 9.680 9.750 9.620 9.630 31,598 -0.04(-0.41%)
May 16, 2018 9.600 9.690 9.540 9.670 18,883 +0.09(+0.94%)
May 15, 2018 9.640 9.650 9.560 9.580 21,047 -0.08(-0.83%)
May 14, 2018 9.560 9.660 9.500 9.660 17,902 +0.14(+1.47%)
May 11, 2018 9.600 9.630 9.500 9.520 31,847 -0.07(-0.73%)
May 10, 2018 9.560 9.600 9.510 9.590 42,632 +0.04(+0.42%)
May 09, 2018 9.570 9.570 9.550 9.550 8,693 -0.02(-0.21%)
May 08, 2018 9.620 9.670 9.500 9.570 22,656 +0.01(+0.10%)
May 07, 2018 9.670 9.680 9.540 9.560 23,606 -0.14(-1.44%)
May 04, 2018 9.630 9.750 9.610 9.700 249,296 -0.02(-0.21%)
May 03, 2018 9.710 9.750 9.620 9.720 29,506 -0.01(-0.10%)
May 02, 2018 9.680 9.750 9.630 9.730 24,000 +0.01(+0.10%)
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.