Exco Technologies Limited (TSX:XTC)
Canada · Delayed Price · Currency is CAD 8.61
+0.15 (1.77%)
Aug 10, 2026, 3:59 PM EST
Exco Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 8.49 | 8.61 | 8.39 | 8.61 | 8.61 | 1.77% | 14,402 |
| Aug 7, 2026 | 8.44 | 8.53 | 8.39 | 8.46 | 8.46 | -0.24% | 23,667 |
| Aug 6, 2026 | 8.50 | 8.50 | 8.30 | 8.48 | 8.48 | 0.95% | 13,277 |
| Aug 5, 2026 | 8.47 | 8.48 | 8.40 | 8.40 | 8.40 | -0.83% | 18,581 |
| Aug 4, 2026 | 8.45 | 8.55 | 8.29 | 8.47 | 8.47 | 1.32% | 24,770 |
| Jul 31, 2026 | 8.32 | 8.37 | 8.24 | 8.36 | 8.36 | 0.12% | 30,199 |
| Jul 30, 2026 | 8.10 | 8.35 | 8.10 | 8.35 | 8.35 | 1.21% | 8,639 |
| Jul 29, 2026 | 8.14 | 8.35 | 8.10 | 8.25 | 8.25 | 3.00% | 29,747 |
| Jul 28, 2026 | 7.83 | 8.13 | 7.83 | 8.01 | 8.01 | -0.99% | 21,202 |
| Jul 27, 2026 | 8.17 | 8.17 | 8.02 | 8.09 | 8.09 | 1.25% | 81,961 |
| Jul 24, 2026 | 8.03 | 8.06 | 7.92 | 7.99 | 7.99 | 0.38% | 43,448 |
| Jul 23, 2026 | 7.70 | 8.02 | 7.70 | 7.96 | 7.96 | 2.98% | 30,750 |
| Jul 22, 2026 | 7.77 | 7.79 | 7.65 | 7.73 | 7.73 | 0.39% | 10,345 |
| Jul 21, 2026 | 7.60 | 7.77 | 7.53 | 7.70 | 7.70 | 1.65% | 10,077 |
| Jul 20, 2026 | 7.61 | 7.66 | 7.55 | 7.58 | 7.58 | -0.33% | 5,602 |
| Jul 17, 2026 | 7.61 | 7.65 | 7.60 | 7.60 | 7.60 | -0.13% | 2,857 |
| Jul 16, 2026 | 7.60 | 7.67 | 7.60 | 7.61 | 7.61 | 1.33% | 2,250 |
| Jul 15, 2026 | 7.60 | 7.65 | 7.51 | 7.51 | 7.51 | -0.66% | 11,707 |
| Jul 14, 2026 | 7.53 | 7.60 | 7.53 | 7.56 | 7.56 | 0.13% | 2,146 |
| Jul 13, 2026 | 7.55 | 7.65 | 7.55 | 7.55 | 7.55 | - | 4,360 |
| Jul 10, 2026 | 7.60 | 7.62 | 7.48 | 7.55 | 7.55 | -0.53% | 3,131 |
| Jul 9, 2026 | 7.64 | 7.64 | 7.41 | 7.59 | 7.59 | 0.26% | 17,404 |
| Jul 8, 2026 | 7.52 | 7.57 | 7.48 | 7.57 | 7.57 | 0.80% | 1,503 |
| Jul 7, 2026 | 7.58 | 7.58 | 7.47 | 7.51 | 7.51 | -0.79% | 15,862 |
| Jul 6, 2026 | 7.66 | 7.80 | 7.57 | 7.57 | 7.57 | -1.43% | 57,449 |
| Jul 3, 2026 | 7.70 | 7.76 | 7.67 | 7.68 | 7.68 | -0.90% | 2,924 |
| Jul 2, 2026 | 7.65 | 7.81 | 7.65 | 7.75 | 7.75 | 0.91% | 5,132 |
| Jun 30, 2026 | 7.56 | 7.82 | 7.56 | 7.68 | 7.68 | 0.79% | 11,088 |
| Jun 29, 2026 | 7.69 | 7.69 | 7.61 | 7.62 | 7.62 | -0.78% | 2,733 |
| Jun 26, 2026 | 7.92 | 7.92 | 7.60 | 7.68 | 7.68 | -0.19% | 4,650 |
| Jun 25, 2026 | 7.84 | 7.84 | 7.63 | 7.70 | 7.70 | 0.20% | 5,474 |
| Jun 24, 2026 | 7.75 | 7.75 | 7.64 | 7.68 | 7.68 | 0.26% | 13,693 |
| Jun 23, 2026 | 7.69 | 7.74 | 7.59 | 7.66 | 7.66 | -1.03% | 24,016 |
| Jun 22, 2026 | 7.81 | 7.85 | 7.73 | 7.74 | 7.74 | -0.64% | 7,643 |
| Jun 19, 2026 | 7.64 | 7.79 | 7.64 | 7.79 | 7.79 | 1.83% | 8,717 |
| Jun 18, 2026 | 7.88 | 7.90 | 7.64 | 7.65 | 7.65 | -2.05% | 14,354 |
| Jun 17, 2026 | 7.78 | 7.91 | 7.77 | 7.81 | 7.81 | -0.13% | 5,075 |
| Jun 16, 2026 | 7.86 | 7.95 | 7.82 | 7.82 | 7.82 | -1.57% | 9,008 |
| Jun 15, 2026 | 7.90 | 8.15 | 7.85 | 8.05 | 7.95 | 3.34% | 33,677 |
| Jun 12, 2026 | 7.78 | 7.93 | 7.78 | 7.79 | 7.69 | 0.13% | 3,523 |
| Jun 11, 2026 | 7.87 | 7.87 | 7.77 | 7.78 | 7.68 | -0.89% | 7,900 |
| Jun 10, 2026 | 7.81 | 7.86 | 7.79 | 7.85 | 7.75 | - | 9,551 |
| Jun 9, 2026 | 7.80 | 7.89 | 7.75 | 7.85 | 7.75 | 1.82% | 13,915 |
| Jun 8, 2026 | 7.77 | 7.85 | 7.66 | 7.71 | 7.61 | -1.03% | 6,348 |
| Jun 5, 2026 | 7.93 | 7.93 | 7.73 | 7.79 | 7.69 | -1.39% | 13,962 |
| Jun 4, 2026 | 7.96 | 7.96 | 7.85 | 7.90 | 7.80 | -0.63% | 12,187 |
| Jun 3, 2026 | 7.96 | 7.97 | 7.86 | 7.95 | 7.85 | 0.63% | 6,236 |
| Jun 2, 2026 | 7.77 | 7.96 | 7.73 | 7.90 | 7.80 | 3.00% | 16,801 |
| Jun 1, 2026 | 7.67 | 7.80 | 7.67 | 7.67 | 7.57 | 0.52% | 12,650 |
| May 29, 2026 | 7.70 | 7.74 | 7.63 | 7.63 | 7.53 | -0.52% | 7,675 |