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 31, 2018 9.610 9.610 9.210 9.400 154,752 -0.24(-2.49%)
May 30, 2018 9.610 9.655 9.460 9.640 73,352 +0.06(+0.63%)
May 29, 2018 9.540 9.670 9.540 9.580 20,022 +0.04(+0.42%)
May 28, 2018 9.750 9.750 9.540 9.540 9,679 -0.14(-1.45%)
May 25, 2018 9.650 9.740 9.650 9.680 18,341 +0.00(+0.00%)
May 24, 2018 9.690 9.690 9.600 9.680 10,256 +0.01(+0.10%)
May 23, 2018 9.640 9.680 9.600 9.670 9,528 -0.03(-0.31%)
May 22, 2018 9.740 9.750 9.630 9.700 23,482 -0.04(-0.41%)
May 18, 2018 9.740 9.740 9.740 0 +0.11(+1.14%)
May 17, 2018 9.680 9.750 9.620 9.630 31,598 -0.04(-0.41%)
May 16, 2018 9.600 9.690 9.540 9.670 18,883 +0.09(+0.94%)
May 15, 2018 9.640 9.650 9.560 9.580 21,047 -0.08(-0.83%)
May 14, 2018 9.560 9.660 9.500 9.660 17,902 +0.14(+1.47%)
May 11, 2018 9.600 9.630 9.500 9.520 31,847 -0.07(-0.73%)
May 10, 2018 9.560 9.600 9.510 9.590 42,632 +0.04(+0.42%)
May 09, 2018 9.570 9.570 9.550 9.550 8,693 -0.02(-0.21%)
May 08, 2018 9.620 9.670 9.500 9.570 22,656 +0.01(+0.10%)
May 07, 2018 9.670 9.680 9.540 9.560 23,606 -0.14(-1.44%)
May 04, 2018 9.630 9.750 9.610 9.700 249,296 -0.02(-0.21%)
May 03, 2018 9.710 9.750 9.620 9.720 29,506 -0.01(-0.10%)
May 02, 2018 9.680 9.750 9.630 9.730 24,000 +0.01(+0.10%)
May 01, 2018 9.730 9.750 9.580 9.720 71,009 -0.03(-0.31%)
Apr 30, 2018 9.880 9.980 9.710 9.750 111,764 -0.28(-2.79%)
Apr 27, 2018 10.01 10.17 9.950 10.03 27,883 -0.07(-0.69%)
Apr 26, 2018 9.990 10.16 9.860 10.10 49,565 +0.07(+0.70%)
Apr 25, 2018 10.07 10.17 10.01 10.03 24,262 -0.02(-0.20%)
Apr 24, 2018 9.950 10.18 9.900 10.05 40,228 +0.12(+1.21%)
Apr 23, 2018 9.880 10.08 9.880 9.930 41,781 -0.08(-0.80%)
Apr 20, 2018 10.08 10.09 9.930 10.01 39,549 -0.05(-0.50%)
Apr 19, 2018 9.700 10.09 9.690 10.06 95,078 +0.37(+3.82%)
Apr 18, 2018 9.460 9.790 9.450 9.690 56,057 +0.23(+2.43%)
Apr 17, 2018 9.350 9.480 9.310 9.460 98,229 +0.14(+1.50%)
Apr 16, 2018 9.250 9.330 9.230 9.320 149,921 +0.12(+1.30%)
Apr 13, 2018 9.250 9.280 9.190 9.200 66,385 -0.01(-0.11%)
Apr 12, 2018 9.240 9.240 9.190 9.210 41,893 +0.04(+0.44%)
Apr 11, 2018 9.200 9.220 9.110 9.170 66,623 -0.03(-0.33%)
Apr 10, 2018 9.200 9.200 9.130 9.200 35,090 +0.07(+0.77%)
Apr 09, 2018 9.440 9.440 9.130 9.130 17,842 -0.28(-2.98%)
Apr 06, 2018 9.450 9.530 9.280 9.410 22,570 -0.09(-0.95%)
Apr 05, 2018 9.150 9.510 9.130 9.500 46,591 +0.36(+3.94%)
Apr 04, 2018 9.070 9.180 9.000 9.140 29,178 -0.01(-0.11%)
Apr 03, 2018 9.020 9.220 8.930 9.150 35,099 +0.14(+1.55%)
Apr 02, 2018 9.050 9.190 9.010 9.010 18,104 -0.08(-0.88%)
Mar 29, 2018 9.090 9.090 9.090 0 +0.01(+0.11%)
Mar 28, 2018 9.130 9.150 9.050 9.080 18,265 -0.06(-0.66%)
Mar 27, 2018 9.060 9.250 8.990 9.140 247,364 +0.04(+0.44%)
Mar 26, 2018 9.240 9.250 9.030 9.100 43,332 -0.11(-1.19%)
Mar 23, 2018 9.340 9.340 9.140 9.210 23,220 -0.13(-1.39%)
Mar 22, 2018 9.320 9.370 9.250 9.340 367,746 -0.04(-0.43%)
Mar 21, 2018 9.210 9.480 9.210 9.380 29,494 +0.15(+1.63%)
Mar 20, 2018 9.020 9.320 9.000 9.230 32,694 +0.19(+2.10%)
Mar 19, 2018 9.120 9.150 8.980 9.040 133,884 -0.11(-1.20%)
Mar 16, 2018 9.210 9.210 9.100 9.150 37,749 -0.02(-0.22%)
Mar 15, 2018 9.300 9.300 9.120 9.170 47,714 -0.10(-1.08%)
Mar 14, 2018 9.380 9.490 9.240 9.270 76,779 -0.23(-2.42%)
Mar 13, 2018 9.740 9.740 9.460 9.500 469,884 -0.18(-1.86%)
Mar 12, 2018 9.820 9.860 9.540 9.680 47,999 -0.18(-1.83%)
Mar 09, 2018 9.960 10.20 9.660 9.860 62,332 -0.05(-0.50%)
Mar 08, 2018 9.760 9.970 9.750 9.910 23,824 +0.16(+1.64%)
Mar 07, 2018 9.450 9.750 9.450 9.750 94,528 +0.29(+3.07%)
Mar 06, 2018 9.470 9.480 9.400 9.460 21,058 -0.01(-0.11%)
Mar 05, 2018 9.490 9.500 9.420 9.470 72,129 -0.03(-0.32%)
Mar 02, 2018 9.490 9.500 9.350 9.500 36,426 +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.