Skip to main content
Exco Technologies Limited (TSX:XTC)
Canada flag Canada · Delayed Price · Currency is CAD
6.54
+0.03 (0.46%)
Feb 21, 2025, 4:00 PM EST

Exco Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20256.526.596.516.546.540.46%22,906
Feb 20, 20256.606.606.476.516.51-1.66%61,126
Feb 19, 20256.606.656.556.626.620.30%16,600
Feb 18, 20256.576.716.516.606.60-0.15%47,316
Feb 14, 20256.606.656.576.616.610.61%23,700
Feb 13, 20256.686.766.566.576.57-1.94%38,830
Feb 12, 20256.746.836.706.706.70-1.47%14,529
Feb 11, 20256.816.866.776.806.80-21,933
Feb 10, 20256.716.906.716.806.80-0.73%22,600
Feb 7, 20256.776.926.776.856.850.59%9,635
Feb 6, 20256.807.036.806.816.81-1.16%29,900
Feb 5, 20256.896.896.786.896.890.88%27,033
Feb 4, 20256.696.926.696.836.831.19%15,500
Feb 3, 20256.796.836.606.756.75-4.26%46,400
Jan 31, 20257.277.277.057.057.05-3.42%42,700
Jan 30, 20257.277.307.107.307.302.67%64,800
Jan 29, 20257.257.257.117.117.11-2.20%14,537
Jan 28, 20257.257.307.217.277.27-0.41%9,900
Jan 27, 20257.337.447.257.307.300.14%15,439
Jan 24, 20257.367.417.287.297.29-0.95%36,000
Jan 23, 20257.447.447.227.367.36-1.21%33,300
Jan 22, 20257.507.507.407.457.45-0.67%2,320
Jan 21, 20257.597.597.507.507.50-1.19%3,411
Jan 20, 20257.357.647.357.597.592.57%13,915
Jan 17, 20257.267.487.257.407.401.65%35,400
Jan 16, 20257.307.307.257.287.28-0.14%13,425
Jan 15, 20257.307.337.267.297.290.28%19,200
Jan 14, 20257.357.367.257.277.27-0.95%13,900
Jan 13, 20257.307.407.307.347.340.41%20,100
Jan 10, 20257.367.427.307.317.31-1.88%12,841
Jan 9, 20257.507.507.377.457.45-1.32%13,200
Jan 8, 20257.657.657.507.557.55-0.66%21,320
Jan 7, 20257.597.637.557.607.600.13%16,437
Jan 6, 20257.627.757.567.597.59-0.26%20,116
Jan 3, 20257.647.707.557.617.61-0.52%27,400
Jan 2, 20257.497.657.497.657.651.86%43,700
Dec 31, 20247.497.517.487.517.511.35%25,200
Dec 30, 20247.467.517.357.417.41-1.33%19,741
Dec 27, 20247.507.527.457.517.51-0.53%7,900
Dec 24, 20247.587.597.507.557.550.40%20,900
Dec 23, 20247.517.527.427.527.520.27%12,400
Dec 20, 20247.467.527.407.507.500.54%24,500
Dec 19, 20247.507.507.387.467.46-50,645
Dec 18, 20247.657.657.457.467.46-2.48%19,400
Dec 17, 20247.557.657.457.657.650.53%37,200
Dec 16, 20247.807.817.617.617.51-2.44%35,300
Dec 13, 20247.978.037.797.807.69-2.13%24,200
Dec 12, 20248.078.107.977.977.86-1.36%23,700
Dec 11, 20248.118.118.058.087.970.75%17,018
Dec 10, 20248.148.168.028.027.91-1.47%25,602
Dec 9, 20248.188.318.148.148.03-0.85%12,321
Dec 6, 20248.308.338.158.218.10-0.73%33,023
Dec 5, 20248.298.298.248.278.16-0.24%15,400
Dec 4, 20248.258.378.258.298.180.73%10,600
Dec 3, 20248.498.498.238.238.12-1.44%55,100
Dec 2, 20248.268.428.268.358.230.85%38,546
Nov 29, 20248.308.378.258.288.17-0.36%32,207
Nov 28, 20248.608.608.318.318.20-2.81%33,600
Nov 27, 20248.508.578.388.558.430.35%11,803
Nov 26, 20248.568.608.508.528.40-1.05%7,103
Nov 25, 20248.508.618.408.618.491.29%32,424
Nov 22, 20248.488.538.488.508.380.24%7,534
Nov 21, 20248.518.518.448.488.36-0.35%2,400
Nov 20, 20248.508.518.368.518.390.59%10,620
Nov 19, 20248.448.468.418.468.340.71%7,106
Nov 18, 20248.458.528.338.408.28-0.71%14,226
Nov 15, 20248.528.528.408.468.34-0.94%10,800
Nov 14, 20248.548.638.528.548.420.12%10,021
Nov 13, 20248.528.548.448.538.410.12%10,514
Nov 12, 20248.558.568.478.528.40-0.93%5,319
Nov 11, 20248.508.608.408.608.481.53%15,400
Nov 8, 20248.498.498.408.478.350.24%6,600
Nov 7, 20248.428.558.428.458.330.12%10,609
Nov 6, 20248.498.508.368.448.320.96%12,800
Nov 5, 20248.528.538.358.368.24-2.45%16,300
Nov 4, 20248.578.628.448.578.451.66%6,931
Nov 1, 20248.428.508.408.438.310.48%2,915
Oct 31, 20248.508.508.328.398.27-0.83%7,500
Oct 30, 20248.598.598.408.468.34-1.28%7,900
Oct 29, 20248.808.808.528.578.45-2.39%15,235
Oct 28, 20248.698.808.688.788.661.15%19,218
Oct 25, 20248.688.728.688.688.56-8,326
Oct 24, 20248.608.708.568.688.561.05%12,131
Oct 23, 20248.618.638.458.598.47-0.46%18,100
Oct 22, 20248.478.638.458.638.511.77%18,615
Oct 21, 20248.598.598.408.488.36-1.28%23,618
Oct 18, 20248.658.698.508.598.47-0.69%17,000
Oct 17, 20248.398.728.398.658.532.98%38,900
Oct 16, 20248.258.458.258.408.281.82%35,319
Oct 15, 20248.098.258.098.258.141.85%49,322
Oct 11, 20248.108.168.098.107.99-0.49%16,000
Oct 10, 20248.108.178.048.148.030.49%16,000
Oct 9, 20248.008.137.998.107.991.38%23,100
Oct 8, 20247.988.057.907.997.881.14%6,200
Oct 7, 20247.987.987.807.907.790.64%10,505
Oct 4, 20247.887.897.807.857.74-0.63%11,600
Oct 3, 20247.858.037.857.907.790.64%19,400
Oct 2, 20247.817.927.687.857.740.26%24,600
Oct 1, 20247.827.987.827.837.72-2.00%15,400
Sep 30, 20248.138.137.997.997.88-0.75%17,100