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 (%)
Oct 31, 2011 3.300 3.350 3.300 3.300 34,170 +0.00(+0.00%)
Oct 28, 2011 3.300 3.300 3.300 3.300 67,580 +0.00(+0.00%)
Oct 27, 2011 3.290 3.300 3.290 3.300 16,500 +0.05(+1.54%)
Oct 26, 2011 3.260 3.260 3.250 3.250 3,290 -0.05(-1.52%)
Oct 25, 2011 3.300 3.300 3.300 3.300 8,500 +0.00(+0.00%)
Oct 24, 2011 3.290 3.300 3.260 3.300 24,800 +0.04(+1.23%)
Oct 21, 2011 3.300 3.300 3.260 3.260 6,353 +0.01(+0.31%)
Oct 20, 2011 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 19, 2011 3.250 3.250 3.250 3.250 2,000 +0.05(+1.56%)
Oct 18, 2011 3.300 3.300 3.200 3.200 2,036 -0.10(-3.03%)
Oct 17, 2011 3.300 3.310 3.250 3.300 18,302 +0.01(+0.30%)
Oct 14, 2011 3.300 3.300 3.280 3.290 4,760 -0.01(-0.30%)
Oct 13, 2011 3.300 3.300 3.270 3.300 12,767 +0.00(+0.00%)
Oct 12, 2011 3.280 3.300 3.280 3.300 28,210 +0.03(+0.92%)
Oct 11, 2011 3.300 3.350 3.250 3.270 13,225 +0.06(+1.87%)
Oct 07, 2011 3.290 3.300 3.210 3.210 5,836 +0.01(+0.31%)
Oct 06, 2011 3.290 3.300 3.200 3.200 2,736 +0.02(+0.63%)
Oct 05, 2011 3.220 3.220 3.180 3.180 2,600 -0.04(-1.24%)
Oct 04, 2011 3.180 3.220 3.160 3.220 8,175 +0.06(+1.90%)
Oct 03, 2011 3.250 3.250 3.150 3.160 12,430 -0.18(-5.39%)
Sep 30, 2011 3.350 3.350 3.340 3.340 2,331 +0.04(+1.21%)
Sep 29, 2011 3.300 3.300 3.300 3.300 2,500 +0.10(+3.12%)
Sep 28, 2011 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 27, 2011 3.200 3.200 3.200 3.200 642 +0.00(+0.00%)
Sep 26, 2011 3.250 3.250 3.150 3.200 12,625 +0.05(+1.59%)
Sep 23, 2011 3.150 3.250 3.150 3.150 1,500 +0.03(+0.96%)
Sep 22, 2011 3.100 3.250 3.100 3.120 10,900 -0.20(-6.02%)
Sep 21, 2011 3.300 3.320 3.300 3.320 10,700 +0.02(+0.61%)
Sep 20, 2011 3.450 3.450 3.300 3.300 400 -0.16(-4.62%)
Sep 19, 2011 3.460 3.460 3.460 3.460 10,903 -0.02(-0.57%)
Sep 16, 2011 3.550 3.740 3.480 3.480 11,200 +0.01(+0.29%)
Sep 15, 2011 3.580 3.580 3.470 3.470 3,500 -0.12(-3.34%)
Sep 14, 2011 3.350 3.730 3.350 3.590 13,788 +0.25(+7.49%)
Sep 13, 2011 3.250 3.340 3.250 3.340 2,600 +0.09(+2.77%)
Sep 12, 2011 3.250 3.350 3.250 3.250 9,237 -0.01(-0.31%)
Sep 09, 2011 3.250 3.350 3.250 3.260 2,100 -0.09(-2.69%)
Sep 08, 2011 3.100 3.350 3.100 3.350 80,087 +0.25(+8.06%)
Sep 07, 2011 3.020 3.200 3.000 3.100 5,600 +0.11(+3.68%)
Sep 06, 2011 3.100 3.100 2.870 2.990 13,178 -0.07(-2.29%)
Sep 02, 2011 3.280 3.280 3.060 3.060 13,200 -0.19(-5.85%)
Sep 01, 2011 3.330 3.340 3.250 3.250 26,500 -0.13(-3.85%)
Aug 31, 2011 3.310 3.380 3.310 3.380 10,500 +0.01(+0.30%)
Aug 30, 2011 3.380 3.380 3.170 3.370 20,288 +0.02(+0.60%)
Aug 29, 2011 3.360 3.360 3.350 3.350 14,700 +0.00(+0.00%)
Aug 26, 2011 3.280 3.350 3.280 3.350 6,003 +0.09(+2.76%)
Aug 25, 2011 3.320 3.320 3.260 3.260 900 -0.04(-1.21%)
Aug 24, 2011 3.250 3.300 3.250 3.300 3,500 +0.05(+1.54%)
Aug 23, 2011 3.290 3.400 3.250 3.250 2,600 +0.00(+0.00%)
Aug 22, 2011 3.330 3.330 3.250 3.250 10,000 -0.08(-2.40%)
Aug 19, 2011 3.300 3.330 3.100 3.330 25,300 +0.02(+0.60%)
Aug 18, 2011 3.350 3.350 3.300 3.310 5,490 -0.11(-3.22%)
Aug 17, 2011 3.530 3.530 3.370 3.420 7,500 -0.12(-3.39%)
Aug 16, 2011 3.370 3.550 3.350 3.540 7,400 -0.03(-0.84%)
Aug 15, 2011 3.590 3.590 3.500 3.570 10,800 +0.07(+2.00%)
Aug 12, 2011 3.700 3.700 3.500 3.500 2,900 -0.20(-5.41%)
Aug 11, 2011 3.700 3.700 3.700 3.700 369 +0.04(+1.09%)
Aug 10, 2011 3.550 3.660 3.550 3.660 2,591 +0.15(+4.27%)
Aug 09, 2011 3.500 3.520 3.430 3.510 3,400 +0.00(+0.00%)
Aug 08, 2011 3.750 3.750 3.510 3.510 20,684 -0.09(-2.50%)
Aug 05, 2011 3.650 3.650 3.550 3.600 8,350 +0.05(+1.41%)
Aug 04, 2011 3.800 3.800 3.550 3.550 13,600 -0.25(-6.58%)
Aug 03, 2011 3.830 3.890 3.790 3.800 9,300 -0.05(-1.30%)
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.