Skip to main content
Exco Technologies Limited (TSX: XTC)
Canada flag Canada · Delayed Price · Currency is CAD
7.50
+0.04 (0.54%)
Dec 20, 2024, 4:00 PM EST

Exco Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.467.527.407.507.500.54%24,470
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
Sep 27, 20248.008.087.988.057.940.50%10,500
Sep 26, 20248.098.097.998.017.900.88%6,125
Sep 25, 20247.918.157.917.947.83-1.12%6,300
Sep 24, 20248.128.127.938.037.92-0.25%27,221
Sep 23, 20248.158.178.058.057.94-0.25%6,537
Sep 20, 20248.118.118.068.077.960.88%4,800
Sep 19, 20248.058.108.008.007.89-0.99%19,223
Sep 18, 20248.118.218.038.087.97-0.62%15,100
Sep 17, 20248.048.198.048.138.020.99%10,800
Sep 16, 20248.218.238.058.057.94-2.42%18,248
Sep 13, 20248.158.288.158.258.140.98%8,000
Sep 12, 20248.158.198.108.177.952.00%15,231
Sep 11, 20247.968.107.968.017.800.50%10,046
Sep 10, 20248.008.047.977.977.76-0.38%6,321
Sep 9, 20248.008.108.008.007.79-14,445
Sep 6, 20248.128.137.998.007.79-1.36%20,000
Sep 5, 20248.228.258.118.117.90-1.10%12,125
Sep 4, 20248.238.288.198.207.980.37%8,400
Sep 3, 20248.208.228.138.177.95-0.61%18,800
Aug 30, 20248.248.248.188.228.000.37%21,316
Aug 29, 20248.128.278.128.197.971.49%38,200
Aug 28, 20248.158.158.048.077.86-25,303
Aug 27, 20248.158.158.008.077.86-0.37%21,717
Aug 26, 20247.958.157.938.107.892.02%74,200
Aug 23, 20247.857.957.747.947.731.79%12,000
Aug 22, 20247.837.857.787.807.590.52%3,746
Aug 21, 20247.887.917.737.767.55-1.27%35,335
Aug 20, 20247.947.947.787.867.650.13%6,404
Aug 19, 20247.857.907.807.857.640.38%20,000
Aug 16, 20247.757.847.727.827.611.16%23,733
Aug 15, 20247.777.787.697.737.53-0.26%7,800
Aug 14, 20247.617.797.617.757.541.71%8,207
Aug 13, 20247.647.657.617.627.420.26%11,900
Aug 12, 20247.367.687.367.607.401.06%24,200
Aug 9, 20247.537.567.507.527.32-0.13%11,839
Aug 8, 20247.597.597.467.537.331.07%20,600
Aug 7, 20247.587.597.417.457.25-1.46%10,648
Aug 6, 20247.617.627.527.567.36-0.13%17,800
Aug 2, 20247.717.717.557.577.37-2.57%13,700
Aug 1, 20248.098.097.667.777.56-2.51%13,931
Jul 31, 20247.957.987.907.977.760.38%10,600