Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
3.750
3.750
3.750
3.750
193
+0.00(+0.00%)
May 30, 2006
3.750
3.750
3.750
3.750
38,554
+0.00(+0.00%)
May 26, 2006
3.750
3.750
3.750
3.750
154
+0.00(+0.00%)
May 25, 2006
3.750
3.750
3.750
3.750
223,279
+0.05(+1.35%)
May 24, 2006
3.800
3.800
3.700
3.700
83,750
+0.05(+1.37%)
May 23, 2006
3.650
3.650
3.650
3.650
300
-0.10(-2.67%)
May 22, 2006
3.750
3.750
3.750
3.750
0
+0.00(+0.00%)
May 19, 2006
3.750
3.750
3.600
3.750
20,710
-0.05(-1.32%)
May 18, 2006
3.800
3.800
3.800
3.800
346,728
+0.15(+4.11%)
May 17, 2006
3.750
3.750
3.650
3.650
1,200
-0.10(-2.67%)
May 16, 2006
3.800
3.800
3.750
3.750
2,715
+0.00(+0.00%)
May 15, 2006
3.750
3.750
3.750
3.750
5,354
+0.00(+0.00%)
May 12, 2006
3.750
3.750
3.750
3.750
4,106
+0.00(+0.00%)
May 11, 2006
3.750
3.750
3.750
3.750
9,747
-0.05(-1.32%)
May 10, 2006
3.750
3.800
3.750
3.800
1,001,000
+0.13(+3.54%)
May 09, 2006
3.650
3.750
3.650
3.670
51,856
-0.01(-0.27%)
May 08, 2006
3.650
3.680
3.650
3.680
21,212
+0.08(+2.22%)
May 05, 2006
3.600
3.600
3.600
3.600
0
+0.00(+0.00%)
May 04, 2006
3.730
3.730
3.600
3.600
8,000
-0.13(-3.49%)
May 03, 2006
3.730
3.750
3.730
3.730
4,197
+0.02(+0.54%)
May 02, 2006
3.750
3.750
3.710
3.710
7,461
+0.01(+0.27%)
May 01, 2006
3.840
3.840
3.700
3.700
3,000
-0.05(-1.33%)
Apr 28, 2006
3.750
3.750
3.750
3.750
0
-0.05(-1.32%)
Apr 27, 2006
3.900
3.950
3.800
3.800
4,116
-0.10(-2.56%)
Apr 26, 2006
3.900
3.900
3.860
3.900
1,200
+0.04(+1.04%)
Apr 25, 2006
3.860
3.860
3.860
3.860
2,203
+0.00(+0.00%)
Apr 24, 2006
3.860
3.860
3.860
3.860
0
+0.00(+0.00%)
Apr 21, 2006
3.950
3.950
3.860
3.860
3,646
+0.01(+0.26%)
Apr 20, 2006
3.850
3.850
3.850
3.850
154
-0.14(-3.51%)
Apr 19, 2006
3.990
3.990
3.990
3.990
500
+0.19(+5.00%)
Apr 18, 2006
3.900
3.900
3.800
3.800
5,881
-0.10(-2.56%)
Apr 17, 2006
3.900
3.900
3.900
3.900
1,000
+0.00(+0.00%)
Apr 13, 2006
3.900
3.900
3.900
3.900
900
-0.10(-2.50%)
Apr 12, 2006
3.910
4.000
3.910
4.000
5,196
+0.04(+1.01%)
Apr 11, 2006
3.960
3.960
3.960
3.960
5,240
+0.01(+0.25%)
Apr 10, 2006
3.950
3.950
3.950
3.950
415
-0.04(-1.00%)
Apr 07, 2006
3.950
4.000
3.950
3.990
13,489
+0.04(+1.01%)
Apr 06, 2006
3.950
3.950
3.950
3.950
7,611
+0.01(+0.25%)
Apr 05, 2006
3.950
3.950
3.910
3.940
7,398
+0.03(+0.77%)
Apr 04, 2006
3.910
3.910
3.910
3.910
900
-0.09(-2.25%)
Apr 03, 2006
4.000
4.000
4.000
4.000
0
+0.00(+0.00%)
Mar 31, 2006
3.950
4.100
3.950
4.000
11,041
+0.20(+5.26%)
Mar 30, 2006
3.800
3.800
3.800
3.800
0
+0.00(+0.00%)
Mar 29, 2006
3.800
3.800
3.800
3.800
0
+0.00(+0.00%)
Mar 28, 2006
3.950
3.950
3.800
3.800
11,704
-0.05(-1.30%)
Mar 27, 2006
3.850
3.850
3.850
3.850
1,410
+0.00(+0.00%)
Mar 24, 2006
3.910
3.910
3.850
3.850
9,321
-0.10(-2.53%)
Mar 21, 2006
3.950
4.000
3.950
3.950
2,394
-0.05(-1.25%)
Mar 20, 2006
4.000
4.000
4.000
4.000
10,000
-0.05(-1.23%)
Mar 17, 2006
4.050
4.050
4.050
4.050
0
+0.00(+0.00%)
Mar 16, 2006
4.070
4.070
4.020
4.050
7,905
-0.05(-1.22%)
Mar 15, 2006
4.100
4.100
4.100
4.100
2,706
+0.00(+0.00%)
Mar 14, 2006
4.100
4.100
4.100
4.100
1,472
+0.05(+1.23%)
Mar 13, 2006
4.050
4.050
4.050
4.050
0
+0.00(+0.00%)
Mar 10, 2006
4.150
4.150
4.050
4.050
4,324
-0.21(-4.93%)
Mar 09, 2006
4.260
4.260
4.260
4.260
0
+0.00(+0.00%)
Mar 08, 2006
4.260
4.260
4.260
4.260
0
+0.00(+0.00%)
Mar 07, 2006
4.260
4.260
4.260
4.260
8,400
+0.01(+0.24%)
Mar 06, 2006
4.260
4.260
4.250
4.250
390,500
-0.14(-3.19%)
Mar 03, 2006
4.390
4.390
4.390
4.390
0
+0.00(+0.00%)
Mar 02, 2006
4.150
4.400
4.100
4.390
28,242
+0.14(+3.29%)
Mar 01, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Feb 28, 2006
4.250
4.250
4.250
4.250
37,000
+0.00(+0.00%)
Feb 27, 2006
4.050
4.250
4.050
4.250
8,446
+0.20(+4.94%)
Feb 24, 2006
4.050
4.100
4.050
4.050
28,900
+0.00(+0.00%)
Feb 23, 2006
4.100
4.100
4.050
4.050
901
+0.00(+0.00%)
Feb 22, 2006
4.100
4.100
4.050
4.050
21,247
+0.04(+1.00%)
Feb 21, 2006
4.010
4.010
4.010
4.010
0
+0.00(+0.00%)
Feb 17, 2006
4.010
4.010
4.010
4.010
1,377
+0.01(+0.25%)
Feb 16, 2006
4.160
4.160
4.000
4.000
4,100
-0.25(-5.88%)
Feb 15, 2006
4.060
4.250
4.050
4.250
5,680
+0.19(+4.68%)
Feb 14, 2006
4.060
4.060
4.060
4.060
766
+0.01(+0.25%)
Feb 13, 2006
4.050
4.050
4.050
4.050
0
+0.00(+0.00%)
Feb 10, 2006
4.100
4.100
4.050
4.050
2,019
+0.05(+1.25%)
Feb 09, 2006
4.000
4.000
4.000
4.000
6,485
-0.05(-1.23%)
Feb 08, 2006
4.050
4.050
4.050
4.050
100,300
-0.20(-4.71%)
Feb 07, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Feb 06, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Feb 03, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Feb 02, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Feb 01, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Jan 31, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Jan 30, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Jan 27, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Jan 26, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Jan 25, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Jan 24, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Jan 23, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Jan 20, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Jan 19, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Jan 18, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Jan 17, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Jan 13, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Jan 12, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Jan 11, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Jan 10, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Jan 09, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Jan 06, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Jan 05, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Jan 04, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Jan 03, 2006
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Dec 30, 2005
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Dec 29, 2005
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Dec 28, 2005
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Dec 23, 2005
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Dec 22, 2005
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Dec 21, 2005
4.250
4.250
4.250
4.250
30,200
+0.00(+0.00%)
Dec 20, 2005
4.250
4.250
4.250
4.250
30,200
-0.05(-1.16%)
Dec 19, 2005
4.300
4.300
4.300
4.300
0
+0.00(+0.00%)
Dec 16, 2005
4.150
4.300
4.150
4.300
7,650
+0.00(+0.00%)
Dec 15, 2005
4.150
4.300
4.150
4.300
5,513
+0.05(+1.18%)
Dec 14, 2005
4.100
4.250
4.100
4.250
52,701
+0.15(+3.66%)
Dec 13, 2005
4.350
4.350
4.100
4.100
33,055
-0.35(-7.87%)
Dec 12, 2005
4.450
4.450
4.450
4.450
3,000
+0.20(+4.71%)
Dec 09, 2005
4.250
4.250
4.250
4.250
265
+0.00(+0.00%)
Dec 08, 2005
4.500
4.500
4.250
4.250
3,376
-0.20(-4.49%)
Dec 07, 2005
4.250
4.450
4.250
4.450
2,000
-0.05(-1.11%)
Dec 06, 2005
4.500
4.500
4.500
4.500
5,955
+0.25(+5.88%)
Dec 05, 2005
4.250
4.250
4.250
4.250
1,202
+0.00(+0.00%)
Dec 02, 2005
4.100
4.400
4.100
4.250
9,800
+0.15(+3.66%)
Dec 01, 2005
4.100
4.100
4.100
4.100
1,850
+0.00(+0.00%)
Nov 30, 2005
4.100
4.100
4.100
4.100
0
+0.00(+0.00%)
Nov 29, 2005
4.100
4.100
4.100
4.100
2,000
+0.00(+0.00%)
Nov 28, 2005
4.150
4.150
4.100
4.100
12,000
+0.00(+0.00%)
Nov 25, 2005
4.100
4.250
4.100
4.100
7,006
+0.00(+0.00%)
Nov 23, 2005
4.100
4.100
4.100
4.100
1,655
+0.10(+2.50%)
Nov 22, 2005
4.000
4.150
4.000
4.000
5,725
+0.00(+0.00%)
Nov 21, 2005
4.000
4.000
4.000
4.000
2,000
+0.00(+0.00%)
Nov 18, 2005
4.000
4.200
4.000
4.000
7,000
+0.00(+0.00%)
Nov 17, 2005
4.000
4.050
3.850
4.000
18,685
+0.00(+0.00%)
Nov 16, 2005
4.000
4.000
4.000
4.000
0
+0.00(+0.00%)
Nov 15, 2005
4.100
4.100
4.000
4.000
40,420
-0.05(-1.23%)
Nov 14, 2005
4.050
4.050
4.050
4.050
9,500
+0.00(+0.00%)
Nov 11, 2005
4.050
4.050
4.050
4.050
2,100
+0.00(+0.00%)
Nov 10, 2005
4.100
4.120
4.050
4.050
8,583
-0.20(-4.71%)
Nov 09, 2005
4.050
4.250
4.050
4.250
7,683
+0.25(+6.25%)
Nov 08, 2005
4.000
4.000
4.000
4.000
0
+0.00(+0.00%)
Nov 07, 2005
4.000
4.000
4.000
4.000
5,800
+0.00(+0.00%)
Nov 04, 2005
4.000
4.000
4.000
4.000
10,000
+0.00(+0.00%)
Nov 03, 2005
4.000
4.000
4.000
4.000
0
+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
.