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

Exco Technologies Ltd (TSX: XTC )

7.780 +0.050 (+0.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Dec 31, 2007 3.710 3.950 3.700 3.940 1,307 +0.04(+1.03%)
Dec 28, 2007 3.660 3.900 3.650 3.900 1,348 -0.05(-1.27%)
Dec 27, 2007 3.900 3.950 3.900 3.950 8,670 +0.35(+9.72%)
Dec 26, 2007 3.850 3.890 3.600 3.600 11,660 +0.00(+0.00%)
Dec 24, 2007 3.850 3.890 3.600 3.600 11,660 -0.25(-6.49%)
Dec 21, 2007 3.760 3.850 3.760 3.850 8,801 +0.11(+2.94%)
Dec 20, 2007 4.180 4.180 3.500 3.740 426,100 -0.44(-10.53%)
Dec 19, 2007 4.180 4.190 4.180 4.180 448,150 -0.05(-1.18%)
Dec 18, 2007 4.230 4.230 4.230 4.230 0 +0.00(+0.00%)
Dec 17, 2007 4.230 4.230 4.230 4.230 0 +0.00(+0.00%)
Dec 14, 2007 4.100 4.230 4.100 4.230 1,275 +0.12(+2.92%)
Dec 13, 2007 4.240 4.240 4.110 4.110 6,597 -0.13(-3.07%)
Dec 12, 2007 4.240 4.240 4.240 4.240 500 -0.01(-0.24%)
Dec 11, 2007 4.390 4.500 4.240 4.250 22,800 +0.15(+3.66%)
Dec 10, 2007 4.100 4.100 4.100 4.100 500 -0.08(-1.91%)
Dec 07, 2007 4.260 4.270 4.180 4.180 134,115 -0.08(-1.88%)
Dec 06, 2007 4.260 4.260 4.260 4.260 307 -0.09(-2.07%)
Dec 05, 2007 4.280 4.350 4.280 4.350 7,905 +0.15(+3.57%)
Dec 04, 2007 4.200 4.200 4.200 4.200 13,468 +0.00(+0.00%)
Dec 03, 2007 4.090 4.200 4.090 4.200 1,969 +0.00(+0.00%)
Nov 30, 2007 4.150 4.200 4.150 4.200 3,641 +0.10(+2.44%)
Nov 29, 2007 4.100 4.100 4.090 4.100 5,100 -0.09(-2.15%)
Nov 28, 2007 4.190 4.190 4.190 4.190 125 +0.10(+2.44%)
Nov 27, 2007 3.600 4.090 3.600 4.090 14,167 +0.31(+8.20%)
Nov 26, 2007 3.670 3.780 3.600 3.780 3,749 +0.27(+7.69%)
Nov 23, 2007 3.510 3.510 3.510 3.510 200 -0.32(-8.36%)
Nov 21, 2007 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Nov 20, 2007 3.830 3.830 3.830 3.830 305 -0.01(-0.26%)
Nov 19, 2007 3.720 3.840 3.720 3.840 1,405 +0.04(+1.05%)
Nov 16, 2007 3.800 3.800 3.800 3.800 500 -0.04(-1.04%)
Nov 15, 2007 3.800 3.840 3.800 3.840 3,425 +0.00(+0.00%)
Nov 14, 2007 3.840 3.840 3.840 3.840 1,000 +0.14(+3.78%)
Nov 13, 2007 3.680 3.700 3.550 3.700 352,300 +0.20(+5.71%)
Nov 12, 2007 3.610 3.610 3.500 3.500 161,740 -0.25(-6.67%)
Nov 09, 2007 3.760 3.760 3.750 3.750 50,125 -0.01(-0.27%)
Nov 08, 2007 4.100 4.190 3.760 3.760 9,845 -0.63(-14.35%)
Nov 07, 2007 4.390 4.390 4.390 4.390 100 -0.06(-1.35%)
Nov 06, 2007 4.250 4.450 4.250 4.450 34,857 +0.30(+7.23%)
Nov 05, 2007 4.150 4.150 4.150 4.150 1,000 -0.34(-7.57%)
Nov 02, 2007 4.490 4.490 4.490 4.490 215 +0.29(+6.90%)
Nov 01, 2007 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Oct 31, 2007 4.490 4.500 4.200 4.200 9,919 -0.06(-1.41%)
Oct 30, 2007 4.600 4.600 4.260 4.260 8,032 -0.28(-6.17%)
Oct 29, 2007 4.700 4.740 4.510 4.540 11,465 -0.06(-1.30%)
Oct 26, 2007 4.600 4.730 4.600 4.600 6,420 +0.00(+0.00%)
Oct 25, 2007 4.600 4.600 4.600 4.600 4,200 -0.09(-1.92%)
Oct 24, 2007 4.700 4.700 4.690 4.690 5,500 -0.05(-1.05%)
Oct 23, 2007 4.720 4.740 4.700 4.740 24,398 +0.04(+0.85%)
Oct 19, 2007 4.740 4.740 4.700 4.700 2,580 -0.04(-0.84%)
Oct 18, 2007 4.740 4.750 4.740 4.740 6,069 +0.00(+0.00%)
Oct 17, 2007 4.740 4.740 4.540 4.740 1,757 +0.23(+5.10%)
Oct 16, 2007 4.510 4.510 4.510 4.510 300 -0.23(-4.85%)
Oct 15, 2007 4.740 4.740 4.740 4.740 200 +0.14(+3.04%)
Oct 12, 2007 4.790 4.790 4.600 4.600 7,620 -0.34(-6.88%)
Oct 11, 2007 4.780 4.940 4.780 4.940 1,420 +0.15(+3.13%)
Oct 10, 2007 4.940 4.940 4.790 4.790 400 -0.12(-2.44%)
Oct 09, 2007 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
Oct 08, 2007 4.920 4.920 4.500 4.910 10,414 +0.00(+0.00%)
Oct 05, 2007 4.920 4.920 4.500 4.910 10,414 -0.08(-1.60%)
Oct 04, 2007 4.990 4.990 4.990 4.990 0 +0.00(+0.00%)
Oct 03, 2007 4.990 4.990 4.990 4.990 100 +0.00(+0.00%)
Oct 02, 2007 4.990 4.990 4.990 4.990 560 -0.01(-0.20%)
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.