Exco Technologies Limited (TSX:XTC)
Canada
· Delayed Price · Currency is CAD 6.52
+0.19 (3.00%)
May 9, 2025, 4:00 PM EDT
Exco Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.39 | 6.52 | 6.33 | 6.52 | 6.52 | 3.00% | 24,298 |
| 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 |
| Mar 26, 2025 | 5.89 | 5.93 | 5.83 | 5.83 | 5.83 | -1.02% | 14,915 |
| Mar 25, 2025 | 5.99 | 6.00 | 5.89 | 5.89 | 5.89 | -1.83% | 21,200 |
| Mar 24, 2025 | 6.03 | 6.04 | 5.97 | 6.00 | 6.00 | 2.21% | 55,400 |
| Mar 21, 2025 | 5.86 | 5.94 | 5.85 | 5.87 | 5.87 | -0.84% | 60,400 |
| Mar 20, 2025 | 5.90 | 5.95 | 5.88 | 5.92 | 5.92 | 0.34% | 22,800 |
| Mar 19, 2025 | 5.89 | 5.96 | 5.88 | 5.90 | 5.90 | - | 20,800 |
| Mar 18, 2025 | 5.93 | 5.95 | 5.85 | 5.90 | 5.90 | -0.67% | 23,748 |
| Mar 17, 2025 | 6.03 | 6.04 | 5.94 | 5.94 | 5.94 | -1.33% | 13,530 |
| Mar 14, 2025 | 6.02 | 6.10 | 6.02 | 6.02 | 5.92 | 0.33% | 11,500 |
| Mar 13, 2025 | 6.08 | 6.13 | 5.99 | 6.00 | 5.90 | -1.32% | 23,826 |
| Mar 12, 2025 | 6.10 | 6.13 | 6.06 | 6.08 | 5.97 | 0.66% | 9,500 |
| Mar 11, 2025 | 6.17 | 6.17 | 5.98 | 6.04 | 5.93 | -2.11% | 33,300 |
| Mar 10, 2025 | 6.31 | 6.31 | 6.09 | 6.17 | 6.06 | -0.48% | 26,418 |
| Mar 7, 2025 | 6.16 | 6.31 | 6.16 | 6.20 | 6.09 | 0.49% | 16,831 |
| Mar 6, 2025 | 6.23 | 6.28 | 6.14 | 6.17 | 6.06 | -0.96% | 21,022 |
| Mar 5, 2025 | 6.06 | 6.29 | 6.06 | 6.23 | 6.12 | 3.32% | 43,746 |
| Mar 4, 2025 | 6.18 | 6.18 | 5.99 | 6.03 | 5.92 | -2.90% | 49,336 |
| Mar 3, 2025 | 6.27 | 6.31 | 6.21 | 6.21 | 6.10 | -1.58% | 61,300 |
| Feb 28, 2025 | 6.35 | 6.41 | 6.29 | 6.31 | 6.20 | -0.94% | 27,900 |