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 (%)
Mar 31, 2010 2.700 2.700 2.700 2.700 43 +0.00(+0.00%)
Mar 30, 2010 2.610 2.700 2.610 2.700 58,100 +0.15(+5.88%)
Mar 29, 2010 2.550 2.550 2.550 2.550 103 -0.05(-1.92%)
Mar 26, 2010 2.600 2.600 2.600 2.600 20,012 -0.02(-0.76%)
Mar 25, 2010 2.610 2.620 2.570 2.620 7,746 +0.02(+0.77%)
Mar 24, 2010 2.600 2.600 2.600 2.600 3,600 +0.00(+0.00%)
Mar 23, 2010 2.600 2.610 2.600 2.600 5,140 +0.00(+0.00%)
Mar 22, 2010 2.600 2.600 2.600 2.600 95,300 +0.00(+0.00%)
Mar 19, 2010 2.550 2.600 2.500 2.600 15,600 -0.10(-3.70%)
Mar 18, 2010 2.650 2.700 2.650 2.700 20,000 -0.01(-0.37%)
Mar 17, 2010 2.730 2.730 2.710 2.710 21,600 -0.04(-1.45%)
Mar 16, 2010 2.750 2.750 2.750 2.750 25 +0.00(+0.00%)
Mar 15, 2010 2.750 2.750 2.750 2.750 1,000 +0.02(+0.73%)
Mar 12, 2010 2.700 2.730 2.700 2.730 2,046 -0.02(-0.73%)
Mar 11, 2010 2.700 2.750 2.700 2.750 7,596 +0.04(+1.48%)
Mar 10, 2010 2.610 2.710 2.550 2.710 131,950 -0.01(-0.37%)
Mar 09, 2010 2.750 2.750 2.580 2.720 9,286 +0.12(+4.62%)
Mar 08, 2010 2.600 2.600 2.600 2.600 3,421 +0.01(+0.39%)
Mar 05, 2010 2.600 2.600 2.590 2.590 3,300 +0.04(+1.57%)
Mar 04, 2010 2.590 2.590 2.550 2.550 3,782 +0.00(+0.00%)
Mar 03, 2010 2.550 2.600 2.550 2.550 130,703 +0.05(+2.00%)
Mar 02, 2010 2.560 2.560 2.500 2.500 9,300 -0.10(-3.85%)
Mar 01, 2010 2.600 2.600 2.600 2.600 400 +0.00(+0.00%)
Feb 26, 2010 2.600 2.660 2.600 2.600 6,663 -0.10(-3.70%)
Feb 25, 2010 2.700 2.700 2.700 60 +0.00(+0.00%)
Feb 24, 2010 2.710 2.710 2.700 2.700 1,001 -0.05(-1.82%)
Feb 23, 2010 2.790 2.790 2.750 2.750 10,350 -0.05(-1.79%)
Feb 22, 2010 2.760 2.800 2.710 2.800 5,200 +0.00(+0.00%)
Feb 19, 2010 2.710 2.800 2.710 2.800 24,250 +0.00(+0.00%)
Feb 18, 2010 2.800 2.800 2.800 2.800 2,000 +0.09(+3.32%)
Feb 17, 2010 2.750 2.800 2.710 2.710 9,600 +0.03(+1.12%)
Feb 16, 2010 2.670 2.680 2.670 2.680 3,537 -0.12(-4.29%)
Feb 12, 2010 2.800 2.800 2.800 0 -0.04(-1.41%)
Feb 11, 2010 2.850 2.850 2.840 2.840 3,700 -0.06(-2.07%)
Feb 10, 2010 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 09, 2010 2.950 2.950 2.880 2.900 5,263 +0.00(+0.00%)
Feb 08, 2010 2.960 2.960 2.900 2.900 20,700 +0.00(+0.00%)
Feb 05, 2010 2.900 3.000 2.900 2.900 16,375 -0.10(-3.33%)
Feb 04, 2010 2.790 3.000 2.720 3.000 22,838 +0.35(+13.21%)
Feb 03, 2010 2.600 2.650 2.600 2.650 2,688 +0.05(+1.92%)
Feb 02, 2010 2.690 2.800 2.600 2.600 13,530 -0.19(-6.81%)
Feb 01, 2010 2.780 2.790 2.730 2.790 4,900 +0.04(+1.45%)
Jan 29, 2010 2.510 2.750 2.510 2.750 13,894 +0.25(+10.00%)
Jan 28, 2010 2.400 2.500 2.400 2.500 7,596 +0.19(+8.23%)
Jan 27, 2010 2.350 2.350 2.310 2.310 6,743 +0.01(+0.43%)
Jan 26, 2010 2.450 2.450 2.300 2.300 4,203 -0.31(-11.88%)
Jan 25, 2010 2.610 2.610 2.610 2.610 1,500 -0.04(-1.51%)
Jan 22, 2010 2.650 2.650 2.650 0 +0.00(+0.00%)
Jan 21, 2010 2.630 2.800 2.620 2.650 8,480 +0.02(+0.76%)
Jan 20, 2010 2.600 2.850 2.580 2.630 4,400 +0.08(+3.14%)
Jan 19, 2010 2.600 2.600 2.550 2.550 4,313 -0.05(-1.92%)
Jan 18, 2010 2.450 2.600 2.450 2.600 5,808 +0.11(+4.42%)
Jan 15, 2010 2.490 2.490 2.490 2.490 7,505 +0.17(+7.33%)
Jan 14, 2010 2.330 2.340 2.320 2.320 8,200 -0.02(-0.85%)
Jan 13, 2010 2.350 2.350 2.330 2.340 16,353 -0.01(-0.43%)
Jan 12, 2010 2.270 2.400 2.270 2.350 8,956 +0.01(+0.43%)
Jan 11, 2010 2.300 2.500 2.300 2.340 10,693 +0.04(+1.74%)
Jan 08, 2010 2.240 2.300 2.240 2.300 5,038 +0.05(+2.22%)
Jan 07, 2010 2.120 2.250 2.120 2.250 18,015 +0.13(+6.13%)
Jan 06, 2010 2.120 2.120 2.120 2.120 4,015 -0.13(-5.78%)
Jan 05, 2010 2.250 2.250 2.250 2.250 0 +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.