Exco Technologies Limited (TSX:XTC)
Canada · Delayed Price · Currency is CAD 6.77
+0.07 (1.04%)
Sep 26, 2025, 4:00 PM EDT
Exco Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.88 | 6.88 | 6.72 | 6.77 | 6.77 | 1.04% | 7,385 |
| Sep 25, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -1.33% | 7,110 |
| Sep 24, 2025 | 6.83 | 6.88 | 6.77 | 6.79 | 6.79 | -0.59% | 13,200 |
| Sep 23, 2025 | 6.76 | 6.93 | 6.76 | 6.83 | 6.83 | - | 35,400 |
| Sep 22, 2025 | 6.73 | 6.86 | 6.73 | 6.83 | 6.83 | 1.04% | 22,606 |
| Sep 19, 2025 | 6.86 | 6.86 | 6.76 | 6.76 | 6.76 | -1.46% | 29,738 |
| Sep 18, 2025 | 6.85 | 6.92 | 6.82 | 6.86 | 6.86 | 0.59% | 35,600 |
| Sep 17, 2025 | 6.78 | 6.82 | 6.73 | 6.82 | 6.82 | 1.19% | 47,439 |
| Sep 16, 2025 | 6.80 | 6.85 | 6.74 | 6.74 | 6.74 | -0.74% | 15,500 |
| Sep 15, 2025 | 6.76 | 6.80 | 6.67 | 6.79 | 6.79 | -0.73% | 29,700 |
| Sep 12, 2025 | 6.83 | 6.86 | 6.75 | 6.84 | 6.73 | -0.58% | 20,900 |
| Sep 11, 2025 | 6.78 | 6.88 | 6.75 | 6.88 | 6.77 | 2.23% | 31,513 |
| Sep 10, 2025 | 6.77 | 6.83 | 6.71 | 6.73 | 6.63 | -0.74% | 30,946 |
| Sep 9, 2025 | 6.80 | 6.83 | 6.78 | 6.78 | 6.68 | -0.29% | 12,112 |
| Sep 8, 2025 | 6.83 | 6.83 | 6.80 | 6.80 | 6.70 | - | 33,000 |
| Sep 5, 2025 | 6.84 | 6.87 | 6.77 | 6.80 | 6.70 | -0.58% | 18,200 |
| Sep 4, 2025 | 6.85 | 6.85 | 6.82 | 6.84 | 6.73 | 0.44% | 17,609 |
| Sep 3, 2025 | 6.77 | 6.86 | 6.75 | 6.81 | 6.71 | 0.59% | 16,634 |
| Sep 2, 2025 | 6.86 | 6.86 | 6.70 | 6.77 | 6.67 | -0.73% | 15,500 |
| Aug 29, 2025 | 6.67 | 6.84 | 6.67 | 6.82 | 6.72 | 0.44% | 6,439 |
| Aug 28, 2025 | 6.91 | 6.91 | 6.79 | 6.79 | 6.69 | -2.16% | 20,323 |
| Aug 27, 2025 | 6.75 | 6.97 | 6.75 | 6.94 | 6.83 | 2.81% | 24,900 |
| Aug 26, 2025 | 6.55 | 6.75 | 6.55 | 6.75 | 6.65 | 3.21% | 38,507 |
| Aug 25, 2025 | 6.58 | 6.61 | 6.52 | 6.54 | 6.44 | -0.91% | 56,500 |
| Aug 22, 2025 | 6.61 | 6.74 | 6.59 | 6.60 | 6.50 | 0.76% | 21,024 |
| Aug 21, 2025 | 6.60 | 6.75 | 6.53 | 6.55 | 6.45 | -0.46% | 26,400 |
| Aug 20, 2025 | 6.62 | 6.65 | 6.58 | 6.58 | 6.48 | -0.60% | 18,100 |
| Aug 19, 2025 | 6.75 | 6.82 | 6.62 | 6.62 | 6.52 | -2.22% | 34,145 |
| Aug 18, 2025 | 6.88 | 6.88 | 6.73 | 6.77 | 6.67 | 0.74% | 16,922 |
| Aug 15, 2025 | 6.81 | 6.83 | 6.72 | 6.72 | 6.62 | 0.60% | 15,500 |
| Aug 14, 2025 | 6.73 | 6.83 | 6.68 | 6.68 | 6.58 | -2.20% | 14,100 |
| Aug 13, 2025 | 6.75 | 6.84 | 6.73 | 6.83 | 6.73 | 2.71% | 28,100 |
| Aug 12, 2025 | 6.55 | 6.73 | 6.50 | 6.65 | 6.55 | 1.84% | 31,807 |
| Aug 11, 2025 | 6.63 | 6.63 | 6.47 | 6.53 | 6.43 | 1.56% | 7,935 |
| Aug 8, 2025 | 6.53 | 6.54 | 6.43 | 6.43 | 6.33 | -1.53% | 22,517 |
| Aug 7, 2025 | 6.62 | 6.65 | 6.36 | 6.53 | 6.43 | -1.06% | 72,647 |
| Aug 6, 2025 | 6.60 | 6.65 | 6.60 | 6.60 | 6.50 | - | 22,000 |
| Aug 5, 2025 | 6.67 | 6.68 | 6.60 | 6.60 | 6.50 | -0.75% | 13,419 |
| Aug 1, 2025 | 6.69 | 6.69 | 6.60 | 6.65 | 6.55 | -1.48% | 10,833 |
| Jul 31, 2025 | 6.88 | 6.98 | 6.70 | 6.75 | 6.65 | -1.89% | 20,014 |
| Jul 30, 2025 | 6.95 | 6.99 | 6.88 | 6.88 | 6.77 | -0.72% | 8,928 |
| Jul 29, 2025 | 6.98 | 7.03 | 6.90 | 6.93 | 6.82 | -0.57% | 26,100 |
| Jul 28, 2025 | 6.87 | 6.99 | 6.87 | 6.97 | 6.86 | 1.46% | 9,800 |
| Jul 25, 2025 | 6.85 | 6.91 | 6.82 | 6.87 | 6.76 | 0.29% | 20,326 |
| Jul 24, 2025 | 6.71 | 6.85 | 6.68 | 6.85 | 6.74 | 2.85% | 18,115 |
| Jul 23, 2025 | 6.60 | 6.70 | 6.60 | 6.66 | 6.56 | 1.06% | 7,900 |
| Jul 22, 2025 | 6.56 | 6.60 | 6.50 | 6.59 | 6.49 | 0.61% | 20,300 |
| Jul 21, 2025 | 6.43 | 6.62 | 6.43 | 6.55 | 6.45 | -1.06% | 13,800 |
| Jul 18, 2025 | 6.71 | 6.72 | 6.50 | 6.62 | 6.52 | -1.19% | 9,831 |
| Jul 17, 2025 | 6.65 | 6.80 | 6.62 | 6.70 | 6.60 | 1.21% | 6,714 |