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 29, 2020 6.210 6.410 6.090 6.090 465,620 -0.11(-1.77%)
May 28, 2020 6.480 6.490 6.170 6.200 64,103 -0.22(-3.43%)
May 27, 2020 6.270 6.430 6.200 6.420 17,047 +0.12(+1.90%)
May 26, 2020 6.150 6.480 6.150 6.300 49,977 +0.12(+1.94%)
May 25, 2020 6.220 6.290 6.080 6.180 15,663 -0.04(-0.64%)
May 22, 2020 6.280 6.320 6.010 6.220 33,601 -0.09(-1.43%)
May 21, 2020 6.470 6.610 6.260 6.310 37,408 -0.15(-2.32%)
May 20, 2020 6.220 6.520 6.180 6.460 82,855 +0.26(+4.19%)
May 19, 2020 6.050 6.250 5.910 6.200 53,046 +0.10(+1.64%)
May 15, 2020 6.100 6.100 6.100 0 -0.23(-3.63%)
May 14, 2020 6.440 6.440 6.000 6.330 29,986 -0.16(-2.47%)
May 13, 2020 7.040 7.080 6.300 6.490 77,216 -0.51(-7.29%)
May 12, 2020 7.010 7.080 7.000 7.000 17,081 -0.06(-0.85%)
May 11, 2020 6.750 7.060 6.750 7.060 23,577 +0.33(+4.90%)
May 08, 2020 6.700 7.040 6.660 6.730 86,875 -0.07(-1.03%)
May 07, 2020 6.860 7.100 6.800 6.800 38,761 -0.01(-0.15%)
May 06, 2020 6.650 6.910 6.580 6.810 35,442 +0.24(+3.65%)
May 05, 2020 6.240 6.790 6.200 6.570 38,120 +0.33(+5.29%)
May 04, 2020 6.120 6.300 6.120 6.240 19,272 -0.14(-2.19%)
May 01, 2020 6.450 6.500 6.170 6.380 30,188 -0.14(-2.15%)
Apr 30, 2020 6.250 6.990 6.210 6.520 45,077 +0.45(+7.41%)
Apr 29, 2020 5.960 6.170 5.960 6.070 44,208 +0.23(+3.94%)
Apr 28, 2020 5.990 6.060 5.750 5.840 19,076 -0.04(-0.68%)
Apr 27, 2020 5.620 5.970 5.300 5.880 42,386 +0.26(+4.63%)
Apr 24, 2020 5.720 5.770 5.620 5.620 9,608 -0.02(-0.35%)
Apr 23, 2020 5.490 5.640 5.450 5.640 24,693 +0.15(+2.73%)
Apr 22, 2020 5.690 5.730 5.400 5.490 18,813 -0.05(-0.90%)
Apr 21, 2020 6.230 6.230 5.520 5.540 29,508 -0.42(-7.05%)
Apr 20, 2020 6.290 6.290 5.680 5.960 10,051 -0.24(-3.87%)
Apr 17, 2020 6.480 6.480 5.910 6.200 115,328 -0.13(-2.05%)
Apr 16, 2020 5.960 6.430 5.800 6.330 14,436 +0.51(+8.76%)
Apr 15, 2020 5.900 5.900 5.710 5.820 12,373 -0.09(-1.52%)
Apr 14, 2020 6.010 6.040 5.750 5.910 81,561 -0.08(-1.34%)
Apr 13, 2020 5.950 6.030 5.650 5.990 44,107 -0.10(-1.64%)
Apr 09, 2020 6.090 6.090 6.090 0 +0.02(+0.33%)
Apr 08, 2020 5.960 6.180 5.960 6.070 17,675 +0.07(+1.17%)
Apr 07, 2020 5.830 6.090 5.810 6.000 28,545 +0.38(+6.76%)
Apr 06, 2020 5.740 6.140 5.540 5.620 30,797 +0.23(+4.27%)
Apr 03, 2020 5.670 5.670 5.390 5.390 9,900 -0.10(-1.82%)
Apr 02, 2020 5.220 5.640 5.220 5.490 10,498 +0.19(+3.58%)
Apr 01, 2020 5.130 5.310 5.130 5.300 7,251 -0.08(-1.49%)
Mar 31, 2020 5.450 5.650 5.100 5.380 48,914 -0.12(-2.18%)
Mar 30, 2020 5.680 5.710 5.390 5.500 10,485 +0.02(+0.36%)
Mar 27, 2020 5.490 5.580 5.220 5.480 77,015 -0.13(-2.32%)
Mar 26, 2020 5.710 5.750 5.420 5.610 13,469 +0.16(+2.94%)
Mar 25, 2020 5.110 5.890 4.860 5.450 66,529 +0.45(+9.00%)
Mar 24, 2020 4.730 5.070 4.720 5.000 24,746 +0.28(+5.93%)
Mar 23, 2020 5.400 5.400 4.720 4.720 30,692 -0.91(-16.16%)
Mar 20, 2020 5.940 5.940 5.550 5.630 39,911 -0.05(-0.88%)
Mar 19, 2020 5.530 5.800 5.410 5.680 25,292 +0.37(+6.97%)
Mar 18, 2020 5.210 5.710 5.040 5.310 69,425 -0.19(-3.45%)
Mar 17, 2020 5.300 5.960 5.300 5.500 41,307 -0.12(-2.14%)
Mar 16, 2020 5.810 5.820 5.330 5.620 103,746 -0.64(-10.22%)
Mar 13, 2020 5.920 6.260 5.640 6.260 78,569 +0.53(+9.25%)
Mar 12, 2020 5.510 5.980 5.500 5.730 70,835 -0.43(-6.98%)
Mar 11, 2020 6.340 6.340 6.110 6.160 41,357 -0.32(-4.94%)
Mar 10, 2020 6.830 6.830 6.310 6.480 59,371 +0.13(+2.05%)
Mar 09, 2020 5.750 6.660 5.750 6.350 64,733 -0.76(-10.69%)
Mar 06, 2020 7.230 7.240 7.010 7.110 47,979 -0.12(-1.66%)
Mar 05, 2020 7.430 7.430 7.220 7.230 55,937 -0.26(-3.47%)
Mar 04, 2020 7.400 7.550 7.320 7.490 21,410 +0.15(+2.04%)
Mar 03, 2020 7.450 7.460 7.270 7.340 150,037 -0.06(-0.81%)
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.