Exco Technologies Limited (TSX:XTC)
Canada · Delayed Price · Currency is CAD 7.27
-0.06 (-0.82%)
At close: Mar 27, 2026
Exco Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.35 | 7.39 | 7.06 | 7.27 | 7.27 | -0.82% | 20,673 |
| Mar 26, 2026 | 7.50 | 7.58 | 7.33 | 7.33 | 7.33 | -2.91% | 10,922 |
| Mar 25, 2026 | 7.72 | 7.72 | 7.55 | 7.55 | 7.55 | -1.44% | 105,031 |
| Mar 24, 2026 | 7.63 | 7.75 | 7.62 | 7.66 | 7.66 | -0.13% | 14,691 |
| Mar 23, 2026 | 7.40 | 7.71 | 7.40 | 7.67 | 7.67 | 2.95% | 14,118 |
| Mar 20, 2026 | 7.56 | 7.60 | 7.45 | 7.45 | 7.45 | - | 16,652 |
| Mar 19, 2026 | 7.47 | 7.50 | 7.32 | 7.45 | 7.45 | -0.67% | 25,176 |
| Mar 18, 2026 | 7.50 | 7.59 | 7.45 | 7.50 | 7.50 | -0.13% | 7,878 |
| Mar 17, 2026 | 7.40 | 7.60 | 7.40 | 7.51 | 7.51 | -0.27% | 5,898 |
| Mar 16, 2026 | 7.50 | 7.60 | 7.48 | 7.53 | 7.43 | 0.80% | 4,230 |
| Mar 13, 2026 | 7.46 | 7.55 | 7.46 | 7.47 | 7.37 | 0.40% | 20,150 |
| Mar 12, 2026 | 7.55 | 7.56 | 7.40 | 7.44 | 7.34 | -2.11% | 10,856 |
| Mar 11, 2026 | 7.60 | 7.72 | 7.45 | 7.60 | 7.49 | 0.80% | 24,989 |
| Mar 10, 2026 | 7.55 | 7.74 | 7.51 | 7.54 | 7.43 | -1.95% | 13,347 |
| Mar 9, 2026 | 7.55 | 7.70 | 7.50 | 7.69 | 7.58 | -0.13% | 13,849 |
| Mar 6, 2026 | 7.71 | 7.75 | 7.62 | 7.70 | 7.59 | -0.65% | 7,762 |
| Mar 5, 2026 | 7.72 | 7.84 | 7.62 | 7.75 | 7.64 | 1.44% | 11,319 |
| Mar 4, 2026 | 7.20 | 7.71 | 7.20 | 7.64 | 7.53 | 2.55% | 22,801 |
| Mar 3, 2026 | 7.64 | 7.65 | 7.28 | 7.45 | 7.35 | -3.25% | 29,127 |
| Mar 2, 2026 | 7.72 | 7.85 | 7.69 | 7.70 | 7.59 | -0.65% | 16,829 |
| Feb 27, 2026 | 7.76 | 7.78 | 7.74 | 7.75 | 7.64 | -0.90% | 11,857 |
| Feb 26, 2026 | 7.77 | 7.82 | 7.74 | 7.82 | 7.71 | 0.26% | 10,066 |
| Feb 25, 2026 | 7.79 | 7.82 | 7.70 | 7.80 | 7.69 | 1.96% | 24,047 |
| Feb 24, 2026 | 7.71 | 7.82 | 7.65 | 7.65 | 7.54 | -1.29% | 20,756 |
| Feb 23, 2026 | 7.81 | 7.81 | 7.60 | 7.75 | 7.64 | -2.02% | 13,862 |
| Feb 20, 2026 | 7.80 | 7.94 | 7.72 | 7.91 | 7.80 | 1.15% | 15,256 |
| Feb 19, 2026 | 7.90 | 7.90 | 7.81 | 7.82 | 7.71 | -0.89% | 15,984 |
| Feb 18, 2026 | 7.75 | 7.89 | 7.72 | 7.89 | 7.78 | 1.94% | 11,502 |
| Feb 17, 2026 | 7.70 | 7.80 | 7.60 | 7.74 | 7.63 | 0.78% | 11,344 |
| Feb 13, 2026 | 7.39 | 7.70 | 7.39 | 7.68 | 7.57 | 4.21% | 32,892 |
| Feb 12, 2026 | 7.56 | 7.59 | 7.37 | 7.37 | 7.27 | -2.12% | 8,624 |
| Feb 11, 2026 | 7.51 | 7.68 | 7.51 | 7.53 | 7.43 | -1.18% | 33,295 |
| Feb 10, 2026 | 7.65 | 7.73 | 7.60 | 7.62 | 7.51 | -0.91% | 28,555 |
| Feb 9, 2026 | 7.40 | 7.75 | 7.40 | 7.69 | 7.58 | 4.06% | 47,901 |
| Feb 6, 2026 | 7.26 | 7.41 | 7.16 | 7.39 | 7.29 | 0.41% | 40,578 |
| Feb 5, 2026 | 7.23 | 7.46 | 7.23 | 7.36 | 7.26 | 1.80% | 42,658 |
| Feb 4, 2026 | 7.12 | 7.45 | 7.12 | 7.23 | 7.13 | 0.28% | 70,345 |
| Feb 3, 2026 | 7.05 | 7.25 | 7.05 | 7.21 | 7.11 | 1.55% | 59,099 |
| Feb 2, 2026 | 7.00 | 7.12 | 7.00 | 7.10 | 7.00 | 1.57% | 10,507 |
| Jan 30, 2026 | 6.90 | 6.99 | 6.85 | 6.99 | 6.89 | 1.16% | 15,609 |
| Jan 29, 2026 | 6.90 | 6.98 | 6.70 | 6.91 | 6.81 | -0.72% | 51,086 |
| Jan 28, 2026 | 7.10 | 7.15 | 6.87 | 6.96 | 6.86 | -1.56% | 19,093 |
| Jan 27, 2026 | 6.87 | 7.07 | 6.86 | 7.07 | 6.97 | 3.06% | 22,754 |
| Jan 26, 2026 | 6.86 | 6.90 | 6.72 | 6.86 | 6.76 | 0.73% | 9,783 |
| Jan 23, 2026 | 6.84 | 6.90 | 6.80 | 6.81 | 6.72 | -0.73% | 12,977 |
| Jan 22, 2026 | 6.94 | 6.94 | 6.84 | 6.86 | 6.76 | 0.59% | 5,648 |
| Jan 21, 2026 | 6.80 | 6.86 | 6.79 | 6.82 | 6.72 | 0.74% | 9,613 |
| Jan 20, 2026 | 6.85 | 6.88 | 6.77 | 6.77 | 6.68 | -2.73% | 9,681 |
| Jan 19, 2026 | 6.76 | 6.96 | 6.76 | 6.96 | 6.86 | 2.05% | 29,352 |
| Jan 16, 2026 | 6.85 | 6.88 | 6.81 | 6.82 | 6.72 | -0.73% | 8,600 |