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 (%)
Nov 30, 2009 1.900 1.900 1.900 1.900 10,400 -0.10(-5.00%)
Nov 27, 2009 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Nov 26, 2009 1.960 2.000 1.960 2.000 8,400 +0.04(+2.04%)
Nov 25, 2009 1.920 1.960 1.920 1.960 1,753 +0.05(+2.62%)
Nov 24, 2009 1.910 1.910 1.910 1.910 100,300 +0.00(+0.00%)
Nov 23, 2009 1.900 1.910 1.900 1.910 3,000 +0.02(+1.06%)
Nov 20, 2009 1.890 1.890 1.890 1.890 1,200 -0.11(-5.50%)
Nov 19, 2009 1.850 2.000 1.850 2.000 13,000 +0.18(+9.89%)
Nov 18, 2009 1.850 1.850 1.820 1.820 3,027 -0.05(-2.67%)
Nov 17, 2009 1.820 1.870 1.820 1.870 1,350 +0.02(+1.08%)
Nov 16, 2009 1.850 1.850 1.850 1.850 1,000 +0.07(+3.93%)
Nov 13, 2009 1.780 1.780 1.780 1.780 119 -0.07(-3.78%)
Nov 12, 2009 1.760 1.850 1.760 1.850 10,420 +0.05(+2.78%)
Nov 11, 2009 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Nov 10, 2009 1.800 1.800 1.760 1.800 10,540 +0.05(+2.86%)
Nov 09, 2009 1.750 1.750 1.750 1.750 4,318 +0.00(+0.00%)
Nov 06, 2009 1.750 1.750 1.750 1.750 1,042 +0.00(+0.00%)
Nov 05, 2009 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 04, 2009 1.750 1.750 1.750 1.750 2,173 +0.00(+0.00%)
Nov 03, 2009 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 02, 2009 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 30, 2009 1.750 1.750 1.750 1.750 4,689 +0.00(+0.00%)
Oct 29, 2009 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 28, 2009 1.750 1.750 1.750 1.750 35,008 +0.00(+0.00%)
Oct 27, 2009 1.790 1.790 1.750 1.750 2,602 -0.04(-2.23%)
Oct 26, 2009 1.760 1.790 1.750 1.790 155,300 +0.04(+2.29%)
Oct 23, 2009 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 22, 2009 1.750 1.750 1.750 1.750 6,599 +0.00(+0.00%)
Oct 21, 2009 1.750 1.750 1.750 1.750 16,400 +0.00(+0.00%)
Oct 20, 2009 1.780 1.780 1.750 1.750 11,763 -0.08(-4.37%)
Oct 19, 2009 1.830 1.830 1.820 1.830 4,400 +0.08(+4.57%)
Oct 16, 2009 1.770 1.770 1.750 1.750 4,031 -0.02(-1.13%)
Oct 15, 2009 1.890 1.890 1.750 1.770 152,120 +0.02(+1.14%)
Oct 14, 2009 1.760 1.760 1.750 1.750 22,000 -0.03(-1.69%)
Oct 13, 2009 1.830 1.840 1.770 1.780 5,853 -0.12(-6.32%)
Oct 09, 2009 1.850 1.900 1.900 1.900 20,000 +0.00(+0.00%)
Oct 08, 2009 1.850 1.900 1.850 1.900 20,000 +0.25(+15.15%)
Oct 07, 2009 1.650 1.650 1.650 1.650 158 +0.00(+0.00%)
Oct 06, 2009 1.650 1.650 1.650 1.650 15,445 -0.01(-0.60%)
Oct 05, 2009 1.660 1.660 1.660 1.660 866 +0.00(+0.00%)
Oct 02, 2009 1.700 1.700 1.660 1.660 3,500 -0.02(-1.19%)
Oct 01, 2009 1.680 1.680 1.680 1.680 212 +0.00(+0.00%)
Sep 30, 2009 1.680 1.680 1.680 1.680 212 +0.00(+0.00%)
Sep 29, 2009 1.680 1.680 1.680 1.680 212 +0.02(+1.20%)
Sep 28, 2009 1.660 1.660 1.660 1.660 100 +0.00(+0.00%)
Sep 25, 2009 1.840 1.840 1.660 1.660 2,479 +0.01(+0.61%)
Sep 24, 2009 1.800 1.800 1.650 1.650 47,491 -0.15(-8.33%)
Sep 23, 2009 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 22, 2009 1.800 1.800 1.800 1.800 455 +0.00(+0.00%)
Sep 21, 2009 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 18, 2009 1.800 1.800 1.750 1.800 9,989 -0.05(-2.70%)
Sep 17, 2009 1.850 1.850 1.850 0 +0.00(+0.00%)
Sep 16, 2009 1.850 1.850 1.850 1.850 6,000 +0.05(+2.78%)
Sep 15, 2009 1.850 1.850 1.800 1.800 9,700 -0.05(-2.70%)
Sep 14, 2009 1.850 1.850 1.850 1.850 10,000 -0.16(-7.96%)
Sep 11, 2009 2.010 2.010 2.010 2.010 2,600 +0.15(+8.06%)
Sep 10, 2009 1.860 1.860 1.860 1.860 1,000 +0.01(+0.54%)
Sep 09, 2009 1.800 1.850 1.800 1.850 4,112 +0.10(+5.71%)
Sep 08, 2009 1.750 1.750 1.750 0 +0.00(+0.00%)
Sep 04, 2009 1.750 1.750 1.750 0 +0.00(+0.00%)
Sep 03, 2009 1.750 1.750 1.750 1.750 853 +0.00(+0.00%)
Sep 02, 2009 1.800 1.800 1.750 1.750 4,756 -0.30(-14.63%)
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.