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

Exco Technologies Ltd (TSX: XTC )

8.020 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, May 28, 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 (%)
Aug 31, 2018 9.970 9.970 9.970 0 -0.02(-0.20%)
Aug 30, 2018 10.01 10.07 9.970 9.990 44,616 -0.03(-0.30%)
Aug 29, 2018 9.850 10.08 9.850 10.02 45,854 +0.16(+1.62%)
Aug 28, 2018 9.410 9.930 9.330 9.860 81,741 +0.39(+4.12%)
Aug 27, 2018 9.340 9.490 9.300 9.470 22,411 +0.17(+1.83%)
Aug 24, 2018 9.360 9.360 9.150 9.300 38,717 -0.08(-0.85%)
Aug 23, 2018 9.100 9.430 8.880 9.380 52,726 +0.26(+2.85%)
Aug 22, 2018 9.270 9.340 9.060 9.120 29,922 -0.17(-1.83%)
Aug 21, 2018 9.150 9.340 9.090 9.290 59,340 +0.19(+2.09%)
Aug 20, 2018 9.090 9.200 9.040 9.100 28,139 +0.01(+0.11%)
Aug 17, 2018 9.020 9.100 8.990 9.090 17,259 +0.05(+0.55%)
Aug 16, 2018 9.040 9.150 8.920 9.040 41,541 -0.02(-0.22%)
Aug 15, 2018 9.120 9.150 9.000 9.060 26,375 -0.06(-0.66%)
Aug 14, 2018 9.170 9.200 9.120 9.120 25,302 -0.07(-0.76%)
Aug 13, 2018 9.190 9.250 9.170 9.190 42,290 -0.01(-0.11%)
Aug 10, 2018 9.130 9.200 9.030 9.200 33,757 +0.08(+0.88%)
Aug 09, 2018 9.000 9.320 8.980 9.120 44,595 +0.15(+1.67%)
Aug 08, 2018 8.960 9.090 8.830 8.970 44,014 +0.02(+0.22%)
Aug 07, 2018 8.950 9.050 8.910 8.950 31,449 -0.12(-1.32%)
Aug 03, 2018 9.070 9.070 9.070 0 +0.16(+1.80%)
Aug 02, 2018 9.500 9.500 8.830 8.910 96,067 -0.59(-6.21%)
Aug 01, 2018 9.330 9.530 9.330 9.500 51,278 +0.15(+1.60%)
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%)
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.