Exco Technologies Limited (TSX:XTC)
Canada · Delayed Price · Currency is CAD 7.83
+0.04 (0.51%)
Jun 22, 2026, 1:04 PM EST
Exco Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 7.64 | 7.74 | 7.59 | 7.67 | 7.57 | 0.52% | 26,406 |
| May 27, 2026 | 7.56 | 7.63 | 7.56 | 7.63 | 7.53 | 0.39% | 7,731 |
| May 26, 2026 | 7.79 | 7.79 | 7.47 | 7.60 | 7.50 | 0.93% | 14,283 |
| May 25, 2026 | 7.69 | 7.69 | 7.53 | 7.53 | 7.43 | 0.40% | 13,811 |
| May 22, 2026 | 7.60 | 7.61 | 7.44 | 7.50 | 7.40 | 0.13% | 31,791 |
| May 21, 2026 | 7.55 | 7.62 | 7.47 | 7.49 | 7.39 | -0.79% | 27,048 |
| May 20, 2026 | 7.56 | 7.63 | 7.55 | 7.55 | 7.45 | - | 9,748 |
| May 19, 2026 | 7.69 | 7.69 | 7.51 | 7.55 | 7.45 | 0.67% | 6,307 |
| May 15, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.40 | 0.54% | 12,560 |
| May 14, 2026 | 7.46 | 7.59 | 7.40 | 7.46 | 7.36 | 0.13% | 5,541 |
| May 13, 2026 | 7.43 | 7.48 | 7.41 | 7.45 | 7.35 | 0.27% | 10,657 |
| May 12, 2026 | 7.50 | 7.53 | 7.43 | 7.43 | 7.33 | -1.07% | 6,130 |
| May 11, 2026 | 7.50 | 7.61 | 7.50 | 7.51 | 7.41 | -1.83% | 15,121 |
| May 8, 2026 | 7.68 | 7.76 | 7.63 | 7.65 | 7.55 | -0.78% | 11,215 |
| May 7, 2026 | 7.70 | 7.84 | 7.68 | 7.71 | 7.61 | 0.78% | 19,873 |
| May 6, 2026 | 7.75 | 7.85 | 7.65 | 7.65 | 7.55 | -0.65% | 21,119 |
| May 5, 2026 | 7.70 | 7.78 | 7.66 | 7.70 | 7.60 | 0.39% | 13,295 |
| May 4, 2026 | 7.70 | 7.79 | 7.57 | 7.67 | 7.57 | -1.79% | 23,352 |
| May 1, 2026 | 7.47 | 7.88 | 7.34 | 7.81 | 7.71 | 5.83% | 53,891 |
| Apr 30, 2026 | 7.21 | 7.39 | 7.20 | 7.38 | 7.28 | 0.41% | 38,287 |
| Apr 29, 2026 | 7.25 | 7.37 | 7.25 | 7.35 | 7.25 | 1.10% | 26,977 |
| Apr 28, 2026 | 7.43 | 7.50 | 7.21 | 7.27 | 7.18 | -2.81% | 16,310 |
| Apr 27, 2026 | 7.29 | 7.48 | 7.29 | 7.48 | 7.38 | 1.22% | 10,803 |
| Apr 24, 2026 | 7.44 | 7.44 | 7.31 | 7.39 | 7.29 | -0.54% | 9,702 |
| Apr 23, 2026 | 7.50 | 7.51 | 7.37 | 7.43 | 7.33 | -1.59% | 15,081 |
| Apr 22, 2026 | 7.49 | 7.55 | 7.48 | 7.55 | 7.45 | 0.94% | 6,899 |
| Apr 21, 2026 | 7.50 | 7.55 | 7.45 | 7.48 | 7.38 | -0.13% | 5,587 |
| Apr 20, 2026 | 7.42 | 7.49 | 7.35 | 7.49 | 7.39 | 1.08% | 5,386 |
| Apr 17, 2026 | 7.35 | 7.46 | 7.35 | 7.41 | 7.31 | 1.37% | 8,470 |
| Apr 16, 2026 | 7.41 | 7.44 | 7.25 | 7.31 | 7.21 | -1.35% | 11,843 |
| Apr 15, 2026 | 7.40 | 7.46 | 7.40 | 7.41 | 7.31 | -0.13% | 2,394 |
| Apr 14, 2026 | 7.45 | 7.54 | 7.40 | 7.42 | 7.32 | 0.27% | 26,396 |
| Apr 13, 2026 | 7.21 | 7.43 | 7.21 | 7.40 | 7.30 | 2.07% | 16,432 |
| Apr 10, 2026 | 7.12 | 7.35 | 7.12 | 7.25 | 7.16 | 1.68% | 15,924 |