Exco Technologies Limited (TSX:XTC)
Canada
· Delayed Price · Currency is CAD 6.67
-0.08 (-1.19%)
Jun 6, 2025, 3:59 PM EDT
Exco Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.71 | 6.75 | 6.67 | 6.67 | 6.67 | -1.19% | 9,829 |
| Jun 5, 2025 | 6.80 | 6.80 | 6.72 | 6.75 | 6.75 | -0.88% | 14,607 |
| Jun 4, 2025 | 6.75 | 6.87 | 6.75 | 6.81 | 6.81 | 1.19% | 14,700 |
| Jun 3, 2025 | 6.75 | 6.78 | 6.70 | 6.73 | 6.73 | -0.30% | 6,632 |
| Jun 2, 2025 | 6.84 | 6.84 | 6.66 | 6.75 | 6.75 | 0.15% | 13,700 |
| May 30, 2025 | 6.68 | 6.78 | 6.68 | 6.74 | 6.74 | 0.60% | 19,811 |
| May 29, 2025 | 6.73 | 6.82 | 6.70 | 6.70 | 6.70 | 0.90% | 19,744 |
| May 28, 2025 | 6.62 | 6.65 | 6.57 | 6.64 | 6.64 | 0.45% | 8,607 |
| May 27, 2025 | 6.63 | 6.71 | 6.56 | 6.61 | 6.61 | -2.51% | 13,244 |
| May 26, 2025 | 6.55 | 6.80 | 6.53 | 6.78 | 6.78 | 3.67% | 28,539 |
| May 23, 2025 | 6.36 | 6.55 | 6.36 | 6.54 | 6.54 | 2.51% | 19,200 |
| May 22, 2025 | 6.33 | 6.45 | 6.26 | 6.38 | 6.38 | -0.78% | 10,500 |
| May 21, 2025 | 6.60 | 6.60 | 6.40 | 6.43 | 6.43 | -2.58% | 38,600 |
| May 20, 2025 | 6.68 | 6.68 | 6.57 | 6.60 | 6.60 | -0.30% | 7,100 |
| May 16, 2025 | 6.74 | 6.74 | 6.57 | 6.62 | 6.62 | - | 7,618 |
| May 15, 2025 | 6.70 | 6.75 | 6.59 | 6.62 | 6.62 | -1.93% | 8,200 |
| May 14, 2025 | 6.89 | 6.89 | 6.67 | 6.75 | 6.75 | -0.74% | 16,300 |
| May 13, 2025 | 6.79 | 6.85 | 6.77 | 6.80 | 6.80 | 0.15% | 20,700 |
| May 12, 2025 | 6.75 | 6.89 | 6.57 | 6.79 | 6.79 | 4.14% | 46,900 |
| May 9, 2025 | 6.39 | 6.52 | 6.33 | 6.52 | 6.52 | 3.00% | 24,300 |
| May 8, 2025 | 6.15 | 6.34 | 6.15 | 6.33 | 6.33 | 3.77% | 16,600 |
| May 7, 2025 | 6.11 | 6.13 | 6.08 | 6.10 | 6.10 | 1.50% | 3,316 |
| May 6, 2025 | 6.06 | 6.19 | 6.01 | 6.01 | 6.01 | -3.38% | 14,933 |
| May 5, 2025 | 6.33 | 6.34 | 6.17 | 6.22 | 6.22 | -1.11% | 22,300 |
| May 2, 2025 | 6.05 | 6.35 | 6.05 | 6.29 | 6.29 | 4.49% | 32,404 |
| May 1, 2025 | 5.75 | 6.02 | 5.72 | 6.02 | 6.02 | 5.61% | 53,902 |
| Apr 30, 2025 | 5.62 | 5.73 | 5.62 | 5.70 | 5.70 | 0.18% | 20,504 |
| Apr 29, 2025 | 5.62 | 5.79 | 5.62 | 5.69 | 5.69 | -0.35% | 17,812 |
| Apr 28, 2025 | 5.89 | 5.89 | 5.65 | 5.71 | 5.71 | -0.17% | 11,800 |
| Apr 25, 2025 | 5.62 | 5.72 | 5.61 | 5.72 | 5.72 | 0.35% | 6,800 |
| Apr 24, 2025 | 5.73 | 5.76 | 5.65 | 5.70 | 5.70 | -0.35% | 9,700 |
| Apr 23, 2025 | 5.61 | 5.86 | 5.61 | 5.72 | 5.72 | 2.69% | 18,647 |
| Apr 22, 2025 | 5.67 | 5.67 | 5.49 | 5.57 | 5.57 | 0.36% | 13,139 |
| Apr 21, 2025 | 5.70 | 5.70 | 5.45 | 5.55 | 5.55 | -1.07% | 23,300 |
| Apr 17, 2025 | 5.50 | 5.63 | 5.46 | 5.61 | 5.61 | 1.63% | 18,700 |
| Apr 16, 2025 | 5.55 | 5.58 | 5.51 | 5.52 | 5.52 | -1.43% | 9,300 |
| Apr 15, 2025 | 5.59 | 5.60 | 5.47 | 5.60 | 5.60 | 0.90% | 6,100 |
| Apr 14, 2025 | 5.61 | 5.61 | 5.46 | 5.55 | 5.55 | - | 23,400 |
| Apr 11, 2025 | 5.45 | 5.59 | 5.36 | 5.55 | 5.55 | 4.13% | 12,537 |
| Apr 10, 2025 | 5.41 | 5.47 | 5.26 | 5.33 | 5.33 | -5.83% | 21,515 |
| Apr 9, 2025 | 5.29 | 5.71 | 5.28 | 5.66 | 5.66 | 7.20% | 22,700 |
| Apr 8, 2025 | 5.52 | 5.65 | 5.28 | 5.28 | 5.28 | -5.21% | 31,614 |
| Apr 7, 2025 | 5.42 | 5.65 | 5.37 | 5.57 | 5.57 | - | 80,843 |
| Apr 4, 2025 | 5.73 | 5.73 | 5.50 | 5.57 | 5.57 | -2.11% | 45,000 |
| Apr 3, 2025 | 5.82 | 5.82 | 5.65 | 5.69 | 5.69 | -2.07% | 49,400 |
| Apr 2, 2025 | 5.85 | 5.85 | 5.79 | 5.81 | 5.81 | 0.52% | 25,320 |
| Apr 1, 2025 | 5.86 | 5.86 | 5.76 | 5.78 | 5.78 | -1.20% | 13,700 |
| Mar 31, 2025 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 11,534 |
| Mar 28, 2025 | 5.76 | 5.84 | 5.72 | 5.80 | 5.80 | 0.17% | 39,700 |
| Mar 27, 2025 | 5.82 | 5.88 | 5.75 | 5.79 | 5.79 | -0.69% | 29,819 |