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 +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 30, 2008 3.280 3.280 3.100 3.100 12,097 -0.28(-8.28%)
May 29, 2008 3.310 3.640 3.310 3.380 3,105 +0.02(+0.60%)
May 28, 2008 3.650 3.700 3.360 3.360 12,572 -0.28(-7.69%)
May 27, 2008 3.640 3.640 3.370 3.640 554 +0.24(+7.06%)
May 26, 2008 3.510 3.510 3.400 3.400 5,945 -0.12(-3.41%)
May 23, 2008 3.510 3.520 3.510 3.520 4,615 +0.01(+0.28%)
May 22, 2008 3.500 3.530 3.500 3.510 3,900 +0.00(+0.00%)
May 21, 2008 3.510 3.510 3.500 3.510 24,733 -0.18(-4.88%)
May 20, 2008 3.350 3.690 3.350 3.690 28,800 +0.43(+13.19%)
May 19, 2008 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
May 16, 2008 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
May 15, 2008 3.260 3.260 3.260 3.260 297 -0.18(-5.23%)
May 14, 2008 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
May 13, 2008 3.440 3.440 3.440 3.440 105 +0.00(+0.00%)
May 12, 2008 3.440 3.440 3.440 3.440 1,500 -0.10(-2.82%)
May 09, 2008 3.540 3.540 3.540 3.540 200 +0.04(+1.14%)
May 08, 2008 3.510 3.510 3.500 3.500 708 -0.03(-0.85%)
May 07, 2008 3.510 3.530 3.510 3.530 6,430 +0.00(+0.00%)
May 06, 2008 3.600 3.600 3.520 3.530 4,500 -0.08(-2.22%)
May 05, 2008 3.610 3.610 3.610 3.610 493 -0.09(-2.43%)
May 02, 2008 3.700 3.700 3.700 3.700 268 +0.00(+0.00%)
May 01, 2008 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Apr 30, 2008 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Apr 29, 2008 3.700 3.700 3.700 3.700 2,350 -0.20(-5.13%)
Apr 28, 2008 3.890 3.900 3.890 3.900 2,100 +0.19(+5.12%)
Apr 25, 2008 3.710 3.710 3.710 3.710 409 -0.14(-3.64%)
Apr 24, 2008 3.750 3.850 3.750 3.850 1,846 -0.01(-0.26%)
Apr 23, 2008 3.850 3.860 3.500 3.860 14,314 +0.01(+0.26%)
Apr 22, 2008 3.750 3.850 3.750 3.850 9,502 +0.10(+2.67%)
Apr 21, 2008 3.760 3.760 3.750 3.750 830 -0.24(-6.02%)
Apr 18, 2008 3.990 4.000 3.750 3.990 6,896 +0.00(+0.00%)
Apr 17, 2008 3.990 3.990 3.990 3.990 176 -0.01(-0.25%)
Apr 16, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 15, 2008 4.000 4.000 4.000 4.000 1,638 +0.00(+0.00%)
Apr 14, 2008 4.000 4.000 4.000 4.000 4,783 +0.00(+0.00%)
Apr 11, 2008 4.010 4.010 4.000 4.000 14,731 -0.21(-4.99%)
Apr 10, 2008 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Apr 09, 2008 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Apr 08, 2008 4.000 4.210 4.000 4.210 5,700 +0.21(+5.25%)
Apr 07, 2008 3.760 4.000 3.760 4.000 4,842 +0.00(+0.00%)
Apr 04, 2008 3.760 4.000 3.760 4.000 1,063 +0.00(+0.00%)
Apr 03, 2008 3.990 4.000 3.990 4.000 4,000 +0.20(+5.26%)
Apr 02, 2008 3.740 3.800 3.740 3.800 9,964 +0.20(+5.56%)
Apr 01, 2008 3.600 3.600 3.600 3.600 300 +0.05(+1.41%)
Mar 31, 2008 3.440 3.550 3.440 3.550 3,500 +0.16(+4.72%)
Mar 28, 2008 3.370 3.390 3.370 3.390 785 +0.02(+0.59%)
Mar 27, 2008 3.370 3.370 3.370 3.370 600 +0.00(+0.00%)
Mar 26, 2008 3.350 3.370 3.350 3.370 9,614 +0.02(+0.60%)
Mar 25, 2008 3.350 3.360 3.350 3.350 6,212 -0.09(-2.62%)
Mar 24, 2008 3.360 3.440 3.350 3.440 2,978 -0.02(-0.58%)
Mar 21, 2008 3.350 3.470 3.350 3.460 3,300 +0.00(+0.00%)
Mar 20, 2008 3.350 3.470 3.350 3.460 3,300 +0.11(+3.28%)
Mar 19, 2008 3.350 3.350 3.350 3.350 600 +0.00(+0.00%)
Mar 18, 2008 3.350 3.350 3.350 3.350 243 +0.00(+0.00%)
Mar 17, 2008 3.350 3.350 3.350 3.350 1,485 +0.00(+0.00%)
Mar 14, 2008 3.350 3.350 3.350 3.350 3,963 -0.05(-1.47%)
Mar 13, 2008 3.400 3.400 3.400 3.400 2,347 -0.09(-2.58%)
Mar 12, 2008 3.500 3.500 3.490 3.490 8,686 -0.01(-0.29%)
Mar 11, 2008 3.490 3.500 3.490 3.500 1,600 +0.01(+0.29%)
Mar 10, 2008 3.490 3.500 3.490 3.490 5,100 -0.01(-0.29%)
Mar 07, 2008 3.490 3.500 3.400 3.500 3,620 +0.00(+0.00%)
Mar 06, 2008 3.400 3.500 3.400 3.500 7,721 +0.05(+1.45%)
Mar 05, 2008 3.450 3.450 3.450 3.450 40 +0.00(+0.00%)
Mar 04, 2008 3.370 3.450 3.350 3.450 73,969 +0.08(+2.37%)
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.