Exco Technologies Ltd (TSX: XTC )

7.780 +0.050 (+0.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 9.280 9.640 9.250 9.590 70,643 +0.29(+3.12%)
Mar 30, 2022 9.370 9.370 9.160 9.300 23,503 -0.07(-0.75%)
Mar 29, 2022 9.200 9.390 9.160 9.370 91,394 +0.18(+1.96%)
Mar 28, 2022 9.170 9.240 9.070 9.190 196,871 +0.00(+0.00%)
Mar 25, 2022 9.100 9.280 9.100 9.190 55,596 +0.18(+2.00%)
Mar 24, 2022 9.130 9.210 9.000 9.010 95,462 -0.12(-1.31%)
Mar 23, 2022 9.210 9.230 9.060 9.130 26,888 -0.13(-1.40%)
Mar 22, 2022 9.300 9.370 9.220 9.260 26,305 +0.01(+0.11%)
Mar 21, 2022 9.300 9.300 9.130 9.250 56,166 -0.02(-0.22%)
Mar 18, 2022 9.220 9.300 9.150 9.270 38,910 +0.00(+0.00%)
Mar 17, 2022 9.240 9.300 9.190 9.270 14,337 -0.02(-0.22%)
Mar 16, 2022 9.100 9.300 9.050 9.290 98,672 +0.09(+0.98%)
Mar 15, 2022 9.290 9.300 9.150 9.200 484,016 -0.02(-0.22%)
Mar 14, 2022 9.280 9.370 9.200 9.220 28,205 -0.09(-0.97%)
Mar 11, 2022 9.270 9.380 9.150 9.310 45,633 +0.06(+0.65%)
Mar 10, 2022 9.300 9.330 9.170 9.250 367,023 -0.15(-1.60%)
Mar 09, 2022 9.090 9.450 9.090 9.400 28,493 +0.27(+2.96%)
Mar 08, 2022 9.160 9.210 8.880 9.130 83,902 -0.02(-0.22%)
Mar 07, 2022 9.200 9.250 9.110 9.150 56,400 -0.14(-1.51%)
Mar 04, 2022 9.260 9.370 9.220 9.290 855,194 -0.01(-0.11%)
Mar 03, 2022 9.290 9.350 9.250 9.300 29,672 -0.02(-0.21%)
Mar 02, 2022 9.390 9.400 9.200 9.320 14,574 +0.00(+0.00%)
Mar 01, 2022 9.350 9.390 9.240 9.320 39,390 -0.05(-0.53%)
Feb 28, 2022 9.400 9.470 9.340 9.370 22,317 -0.01(-0.11%)
Feb 25, 2022 9.240 9.440 9.210 9.380 20,859 +0.14(+1.52%)
Feb 24, 2022 9.200 9.280 9.100 9.240 47,061 -0.06(-0.65%)
Feb 23, 2022 9.420 9.450 9.250 9.300 27,066 -0.07(-0.75%)
Feb 22, 2022 9.480 9.480 9.270 9.370 56,054 -0.09(-0.95%)
Feb 18, 2022 9.460 0 -0.01(-0.11%)
Feb 17, 2022 9.540 9.570 9.420 9.470 35,065 -0.06(-0.63%)
Feb 16, 2022 9.400 9.650 9.290 9.530 187,182 +0.21(+2.25%)
Feb 15, 2022 9.260 9.440 9.250 9.320 114,126 +0.10(+1.08%)
Feb 14, 2022 9.210 9.240 9.120 9.220 132,762 +0.04(+0.44%)
Feb 11, 2022 9.260 9.260 9.120 9.180 34,439 -0.02(-0.22%)
Feb 10, 2022 9.290 9.330 9.160 9.200 37,259 -0.08(-0.86%)
Feb 09, 2022 9.260 9.410 9.120 9.280 104,670 +0.11(+1.20%)
Feb 08, 2022 9.110 9.240 8.980 9.170 183,474 +0.04(+0.44%)
Feb 07, 2022 9.180 9.200 9.060 9.130 734,220 -0.03(-0.33%)
Feb 04, 2022 9.240 9.250 9.120 9.160 66,189 -0.10(-1.08%)
Feb 03, 2022 9.540 9.260 9.260 57,624 -0.33(-3.44%)
Feb 02, 2022 9.600 9.880 9.560 9.590 30,975 -0.50(-4.96%)
Feb 01, 2022 9.910 10.09 9.870 10.09 15,231 +0.26(+2.64%)
Jan 31, 2022 9.680 9.940 9.680 9.830 23,542 +0.15(+1.55%)
Jan 28, 2022 9.560 9.680 9.450 9.680 18,821 +0.18(+1.89%)
Jan 27, 2022 9.470 9.750 9.470 9.500 25,004 -0.03(-0.31%)
Jan 26, 2022 9.500 9.750 9.470 9.530 29,449 +0.07(+0.74%)
Jan 25, 2022 9.420 9.610 9.240 9.460 36,310 -0.01(-0.11%)
Jan 24, 2022 9.410 9.490 9.180 9.470 29,440 -0.05(-0.53%)
Jan 21, 2022 9.680 9.680 9.440 9.520 53,972 -0.24(-2.46%)
Jan 20, 2022 10.08 10.08 9.760 9.760 50,555 -0.26(-2.59%)
Jan 19, 2022 10.22 10.22 9.950 10.02 27,673 -0.14(-1.38%)
Jan 18, 2022 10.39 10.39 10.11 10.16 25,323 -0.18(-1.74%)
Jan 17, 2022 10.16 10.43 10.16 10.34 23,930 +0.12(+1.17%)
Jan 14, 2022 10.34 10.34 10.05 10.22 30,219 -0.02(-0.20%)
Jan 13, 2022 10.41 10.42 10.21 10.24 18,361 -0.15(-1.44%)
Jan 12, 2022 10.47 10.57 10.39 10.39 20,229 -0.06(-0.57%)
Jan 11, 2022 10.26 10.53 10.23 10.45 59,985 +0.23(+2.25%)
Jan 10, 2022 10.03 10.30 10.00 10.22 46,280 +0.18(+1.79%)
Jan 07, 2022 9.990 10.19 9.940 10.04 19,085 +0.08(+0.80%)
Jan 06, 2022 10.00 10.04 9.820 9.960 18,038 -0.09(-0.90%)
Jan 05, 2022 10.40 10.40 10.05 10.05 24,070 -0.37(-3.55%)
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.