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, 2013
5.900
5.900
5.850
5.890
12,400
-0.02(-0.34%)
May 30, 2013
5.850
5.910
5.840
5.910
15,100
+0.01(+0.17%)
May 29, 2013
5.940
5.950
5.800
5.900
15,343
+0.00(+0.00%)
May 28, 2013
5.900
5.920
5.870
5.900
11,705
+0.05(+0.85%)
May 27, 2013
5.880
5.880
5.800
5.850
8,979
+0.02(+0.34%)
May 24, 2013
5.820
5.870
5.820
5.830
4,847
+0.06(+1.04%)
May 23, 2013
5.850
5.850
5.750
5.770
62,285
-0.09(-1.54%)
May 22, 2013
5.800
5.980
5.800
5.860
35,594
+0.01(+0.17%)
May 21, 2013
5.800
5.900
5.790
5.850
31,890
+0.05(+0.86%)
May 17, 2013
5.800
5.800
5.800
0
+0.04(+0.69%)
May 16, 2013
5.760
5.800
5.750
5.760
14,100
-0.01(-0.17%)
May 15, 2013
5.800
5.800
5.770
5.770
8,385
+0.02(+0.35%)
May 13, 2013
5.850
5.880
5.750
5.750
21,750
-0.05(-0.86%)
May 10, 2013
5.910
5.910
5.780
5.800
12,522
-0.15(-2.52%)
May 09, 2013
5.860
5.950
5.860
5.950
16,280
+0.10(+1.71%)
May 08, 2013
5.850
5.950
5.850
5.850
31,840
-0.03(-0.51%)
May 07, 2013
5.900
5.920
5.800
5.880
17,675
-0.01(-0.17%)
May 06, 2013
5.820
5.930
5.820
5.890
27,400
+0.14(+2.43%)
May 03, 2013
5.700
5.850
5.680
5.750
48,742
+0.05(+0.88%)
May 02, 2013
5.700
5.750
5.670
5.700
15,705
+0.03(+0.53%)
May 01, 2013
5.710
5.710
5.600
5.670
8,109
+0.07(+1.25%)
Apr 30, 2013
5.690
5.700
5.600
5.600
18,400
-0.06(-1.06%)
Apr 29, 2013
5.700
5.710
5.660
5.660
24,617
-0.07(-1.22%)
Apr 26, 2013
5.800
5.760
5.700
5.730
134,820
-0.03(-0.52%)
Apr 25, 2013
6.120
6.120
5.650
5.760
229,866
-0.39(-6.34%)
Apr 24, 2013
6.100
6.150
6.100
6.150
2,900
+0.10(+1.57%)
Apr 23, 2013
6.150
6.150
6.020
6.055
2,750
+0.00(+0.08%)
Apr 22, 2013
6.050
6.100
6.050
6.050
2,040
-0.01(-0.17%)
Apr 19, 2013
6.150
6.200
6.020
6.060
11,738
-0.14(-2.26%)
Apr 18, 2013
6.170
6.200
6.120
6.200
3,130
+0.00(+0.00%)
Apr 17, 2013
6.100
6.200
6.000
6.200
9,985
+0.10(+1.64%)
Apr 16, 2013
6.030
6.100
6.000
6.100
11,673
+0.10(+1.67%)
Apr 15, 2013
6.140
6.150
6.000
6.000
4,595
-0.15(-2.44%)
Apr 12, 2013
6.150
6.180
6.110
6.150
3,450
-0.05(-0.81%)
Apr 11, 2013
6.170
6.200
6.100
6.200
14,497
+0.02(+0.32%)
Apr 10, 2013
6.170
6.180
6.040
6.180
21,500
+0.03(+0.49%)
Apr 09, 2013
6.210
6.210
6.140
6.150
6,186
-0.05(-0.81%)
Apr 08, 2013
6.170
6.200
6.020
6.200
2,649
+0.00(+0.00%)
Apr 05, 2013
6.090
6.200
6.090
6.200
15,500
+0.01(+0.16%)
Apr 04, 2013
6.120
6.200
6.040
6.190
11,515
+0.08(+1.31%)
Apr 03, 2013
6.260
6.320
6.070
6.110
75,165
-0.17(-2.71%)
Apr 02, 2013
6.300
6.300
6.200
6.280
20,392
+0.00(+0.00%)
Apr 01, 2013
6.310
6.330
6.200
6.280
20,350
+0.03(+0.48%)
Mar 28, 2013
6.250
6.250
6.250
0
-0.04(-0.64%)
Mar 27, 2013
6.250
6.300
6.240
6.290
33,860
+0.04(+0.64%)
Mar 26, 2013
6.280
6.350
6.220
6.250
30,528
-0.03(-0.48%)
Mar 25, 2013
6.250
6.290
6.160
6.280
47,117
+0.08(+1.29%)
Mar 22, 2013
6.080
6.200
6.080
6.200
120,518
+0.11(+1.81%)
Mar 21, 2013
6.050
6.090
6.000
6.090
3,385
+0.02(+0.33%)
Mar 20, 2013
6.000
6.070
6.000
6.070
9,760
+0.17(+2.88%)
Mar 19, 2013
5.990
6.060
5.900
5.900
12,325
-0.14(-2.32%)
Mar 18, 2013
5.920
6.040
5.920
6.040
16,075
+0.04(+0.67%)
Mar 15, 2013
6.000
6.040
6.000
6.000
1,240
-0.02(-0.33%)
Mar 14, 2013
6.000
6.030
5.985
6.020
23,420
+0.02(+0.33%)
Mar 13, 2013
6.010
6.010
5.900
6.000
6,979
+0.00(+0.00%)
Mar 12, 2013
6.000
6.020
5.890
6.000
122,972
+0.00(+0.00%)
Mar 11, 2013
5.950
6.000
5.950
6.000
3,800
+0.11(+1.78%)
Mar 08, 2013
5.810
5.950
5.810
5.895
25,545
+0.14(+2.52%)
Mar 07, 2013
5.810
5.860
5.750
5.750
15,790
-0.05(-0.86%)
Mar 06, 2013
5.720
5.800
5.690
5.800
26,047
+0.08(+1.40%)
Mar 05, 2013
5.700
5.740
5.660
5.720
23,996
+0.02(+0.35%)
Mar 04, 2013
5.720
5.740
5.650
5.700
19,400
+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
.