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

Exco Technologies Ltd (TSX: XTC )

8.050 -0.010 (-0.12%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 31, 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, 2018 9.030 9.030 9.030 0 +0.08(+0.89%)
Dec 28, 2018 8.600 9.080 8.600 8.950 20,385 +0.27(+3.11%)
Dec 27, 2018 8.640 8.680 8.500 8.680 20,816 +0.13(+1.52%)
Dec 24, 2018 8.550 8.550 8.550 0 -0.12(-1.38%)
Dec 21, 2018 8.740 8.830 8.670 8.670 22,386 -0.06(-0.69%)
Dec 20, 2018 8.820 8.910 8.720 8.730 19,753 -0.18(-2.02%)
Dec 19, 2018 8.830 8.980 8.790 8.910 25,383 +0.03(+0.34%)
Dec 18, 2018 8.730 8.880 8.720 8.880 15,362 +0.14(+1.60%)
Dec 17, 2018 8.750 8.890 8.740 8.740 38,920 -0.05(-0.57%)
Dec 14, 2018 8.850 8.850 8.760 8.790 6,298 -0.05(-0.57%)
Dec 13, 2018 8.940 9.150 8.800 8.840 14,491 -0.17(-1.89%)
Dec 12, 2018 9.010 9.070 8.870 9.010 21,645 -0.01(-0.11%)
Dec 11, 2018 9.030 9.080 8.950 9.020 24,769 +0.15(+1.69%)
Dec 10, 2018 9.240 9.260 8.850 8.870 42,528 -0.41(-4.42%)
Dec 07, 2018 9.340 9.550 9.250 9.280 36,108 -0.11(-1.17%)
Dec 06, 2018 9.150 9.450 9.140 9.390 61,786 +0.24(+2.62%)
Dec 05, 2018 9.130 9.320 9.130 9.150 11,132 -0.13(-1.40%)
Dec 04, 2018 9.200 9.280 8.790 9.280 102,828 -0.02(-0.22%)
Dec 03, 2018 9.250 9.400 9.210 9.300 25,133 -0.17(-1.80%)
Nov 30, 2018 9.270 9.470 9.270 9.470 26,291 +0.09(+0.96%)
Nov 29, 2018 9.120 9.460 9.120 9.380 44,923 +0.09(+0.97%)
Nov 28, 2018 9.460 9.460 9.160 9.290 19,660 -0.17(-1.80%)
Nov 27, 2018 9.570 9.570 9.340 9.460 19,003 -0.04(-0.42%)
Nov 26, 2018 9.720 9.750 9.450 9.500 16,708 -0.21(-2.16%)
Nov 23, 2018 9.680 9.790 9.680 9.710 4,870 -0.04(-0.41%)
Nov 22, 2018 9.740 9.840 9.660 9.750 8,501 -0.01(-0.10%)
Nov 21, 2018 9.960 9.960 9.680 9.760 31,391 -0.26(-2.59%)
Nov 20, 2018 9.790 10.04 9.790 10.02 71,737 +0.14(+1.42%)
Nov 19, 2018 9.430 9.880 9.420 9.880 23,277 +0.49(+5.22%)
Nov 16, 2018 9.430 9.540 9.330 9.390 79,708 -0.16(-1.68%)
Nov 15, 2018 9.520 9.730 9.520 9.550 22,838 -0.13(-1.34%)
Nov 14, 2018 9.870 9.870 9.640 9.680 28,876 -0.13(-1.33%)
Nov 13, 2018 9.640 9.910 9.460 9.810 37,888 +0.09(+0.93%)
Nov 12, 2018 9.850 9.850 9.620 9.720 19,794 -0.17(-1.72%)
Nov 09, 2018 9.840 9.910 9.780 9.890 27,386 +0.01(+0.10%)
Nov 08, 2018 9.890 9.950 9.840 9.880 38,938 -0.03(-0.30%)
Nov 07, 2018 9.940 9.940 9.870 9.910 53,955 -0.03(-0.30%)
Nov 06, 2018 9.800 9.950 9.680 9.940 29,840 +0.09(+0.91%)
Nov 05, 2018 9.560 9.920 9.560 9.850 28,017 +0.29(+3.03%)
Nov 02, 2018 9.310 9.560 9.310 9.560 23,454 -0.15(-1.54%)
Nov 01, 2018 8.900 9.790 8.900 9.710 55,239 +0.48(+5.20%)
Oct 31, 2018 8.670 9.300 8.670 9.230 44,029 +0.58(+6.71%)
Oct 30, 2018 8.700 8.780 8.640 8.650 16,727 -0.10(-1.14%)
Oct 29, 2018 8.750 8.850 8.620 8.750 37,107 +0.00(+0.00%)
Oct 26, 2018 9.050 9.150 8.630 8.750 72,410 -0.34(-3.74%)
Oct 25, 2018 9.120 9.120 9.020 9.090 79,004 -0.08(-0.87%)
Oct 24, 2018 9.280 9.290 9.140 9.170 28,169 -0.15(-1.61%)
Oct 23, 2018 9.340 9.350 9.030 9.320 35,894 -0.07(-0.75%)
Oct 22, 2018 9.570 9.570 9.280 9.390 58,901 -0.14(-1.47%)
Oct 19, 2018 9.550 9.580 9.500 9.530 17,422 +0.03(+0.32%)
Oct 18, 2018 9.510 9.550 9.500 9.500 14,595 +0.12(+1.28%)
Oct 17, 2018 9.530 9.530 9.350 9.380 35,219 -0.16(-1.68%)
Oct 16, 2018 9.540 9.570 9.500 9.540 23,815 -0.02(-0.21%)
Oct 15, 2018 9.730 9.730 9.450 9.560 24,419 -0.07(-0.73%)
Oct 12, 2018 9.710 9.800 9.620 9.630 23,152 -0.02(-0.21%)
Oct 11, 2018 9.540 9.890 9.540 9.650 87,827 -0.30(-3.02%)
Oct 10, 2018 10.00 10.01 9.860 9.950 124,494 -0.07(-0.70%)
Oct 09, 2018 10.00 10.02 10.00 10.02 50,680 +0.00(+0.00%)
Oct 05, 2018 10.02 10.02 10.02 0 -0.05(-0.50%)
Oct 04, 2018 10.00 10.16 10.00 10.07 93,021 +0.05(+0.50%)
Oct 03, 2018 10.12 10.12 9.960 10.02 54,179 -0.05(-0.50%)
Oct 02, 2018 9.890 10.10 9.880 10.07 50,411 +0.11(+1.10%)
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.