Exco Technologies Limited (TSX:XTC)
Canada · Delayed Price · Currency is CAD 8.16
+0.20 (2.51%)
Nov 4, 2026, 4:00 PM EST
Exco Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.03 | 8.17 | 8.03 | 8.16 | 8.16 | 2.51% | 4,275 |
| Nov 3, 2026 | 8.24 | 8.24 | 7.90 | 7.96 | 7.96 | -0.50% | 8,160 |
| Nov 2, 2026 | 8.46 | 8.47 | 7.99 | 8.00 | 8.00 | -5.33% | 16,519 |
| Oct 30, 2026 | 8.53 | 8.53 | 8.40 | 8.45 | 8.45 | -1.17% | 2,753 |
| Oct 29, 2026 | 8.55 | 8.58 | 8.53 | 8.55 | 8.55 | 0.94% | 5,018 |
| Oct 28, 2026 | 8.47 | 8.52 | 8.30 | 8.47 | 8.47 | 2.05% | 9,396 |
| Oct 27, 2026 | 8.58 | 8.58 | 8.20 | 8.30 | 8.30 | -0.95% | 12,801 |
| Oct 26, 2026 | 8.08 | 8.40 | 8.08 | 8.38 | 8.38 | 3.33% | 9,432 |
| Oct 23, 2026 | 8.43 | 8.43 | 8.06 | 8.11 | 8.11 | -4.02% | 20,983 |
| Oct 22, 2026 | 8.60 | 8.61 | 8.40 | 8.45 | 8.45 | -2.31% | 5,807 |
| Oct 21, 2026 | 8.70 | 8.75 | 8.62 | 8.65 | 8.65 | -0.69% | 13,731 |
| Oct 20, 2026 | 8.43 | 8.71 | 8.42 | 8.71 | 8.71 | 3.08% | 30,719 |
| Oct 19, 2026 | 8.39 | 8.54 | 8.38 | 8.45 | 8.45 | 1.32% | 21,577 |
| Oct 16, 2026 | 8.11 | 8.35 | 8.11 | 8.34 | 8.34 | -0.48% | 32,079 |
| Oct 15, 2026 | 8.20 | 8.40 | 8.20 | 8.38 | 8.38 | 1.82% | 7,268 |
| Oct 14, 2026 | 8.30 | 8.31 | 8.18 | 8.23 | 8.23 | -1.08% | 5,259 |
| Oct 13, 2026 | 8.05 | 8.32 | 8.05 | 8.32 | 8.32 | 3.10% | 6,032 |
| Oct 9, 2026 | 8.26 | 8.26 | 8.02 | 8.07 | 8.07 | -0.12% | 4,811 |
| Oct 8, 2026 | 8.25 | 8.25 | 8.07 | 8.08 | 8.08 | -2.30% | 3,352 |
| Oct 7, 2026 | 8.31 | 8.42 | 8.20 | 8.27 | 8.27 | -1.08% | 39,061 |
| Oct 6, 2026 | 8.33 | 8.39 | 8.32 | 8.36 | 8.36 | 0.60% | 2,615 |
| Oct 5, 2026 | 8.42 | 8.42 | 8.26 | 8.31 | 8.31 | -1.31% | 5,668 |
| Oct 2, 2026 | 8.29 | 8.47 | 8.25 | 8.42 | 8.42 | 2.06% | 17,737 |
| Oct 1, 2026 | 8.39 | 8.39 | 8.16 | 8.25 | 8.25 | -0.96% | 18,823 |
| Sep 30, 2026 | 8.26 | 8.33 | 8.20 | 8.33 | 8.33 | 1.34% | 13,606 |
| Sep 29, 2026 | 8.28 | 8.35 | 8.11 | 8.22 | 8.22 | -0.72% | 13,529 |
| Sep 28, 2026 | 8.02 | 8.38 | 7.99 | 8.28 | 8.28 | 3.24% | 18,079 |
| Sep 25, 2026 | 8.00 | 8.08 | 7.95 | 8.02 | 8.02 | 0.12% | 4,203 |
| Sep 24, 2026 | 8.00 | 8.01 | 7.97 | 8.01 | 8.01 | 0.88% | 2,131 |
| Sep 23, 2026 | 7.96 | 8.08 | 7.94 | 7.94 | 7.94 | -0.38% | 9,835 |
| Sep 22, 2026 | 7.89 | 8.00 | 7.89 | 7.97 | 7.97 | 0.89% | 6,917 |
| Sep 21, 2026 | 8.00 | 8.04 | 7.90 | 7.90 | 7.90 | -0.50% | 2,971 |
| Sep 18, 2026 | 8.03 | 8.03 | 7.91 | 7.94 | 7.94 | -0.87% | 8,808 |
| Sep 17, 2026 | 7.90 | 8.03 | 7.90 | 8.01 | 8.01 | 1.01% | 11,330 |
| Sep 16, 2026 | 7.85 | 8.02 | 7.67 | 7.93 | 7.93 | 1.02% | 39,348 |
| Sep 15, 2026 | 7.97 | 7.97 | 7.77 | 7.85 | 7.85 | 0.45% | 10,917 |
| Sep 14, 2026 | 7.96 | 7.96 | 7.82 | 7.92 | 7.82 | -0.50% | 107,472 |
| Sep 11, 2026 | 8.00 | 8.10 | 7.96 | 7.96 | 7.85 | 0.13% | 9,876 |
| Sep 10, 2026 | 7.92 | 8.00 | 7.82 | 7.95 | 7.84 | 0.38% | 14,112 |
| Sep 9, 2026 | 7.91 | 7.92 | 7.89 | 7.92 | 7.82 | 0.13% | 5,442 |
| Sep 8, 2026 | 8.04 | 8.05 | 7.86 | 7.91 | 7.81 | -1.37% | 4,955 |
| Sep 4, 2026 | 7.97 | 8.05 | 7.93 | 8.02 | 7.91 | 0.63% | 6,041 |
| Sep 3, 2026 | 7.79 | 8.03 | 7.79 | 7.97 | 7.86 | 2.31% | 3,315 |
| Sep 2, 2026 | 7.80 | 7.89 | 7.66 | 7.79 | 7.69 | -0.64% | 10,458 |
| Sep 1, 2026 | 8.23 | 8.23 | 7.81 | 7.84 | 7.74 | -6.11% | 13,610 |
| Aug 31, 2026 | 8.20 | 8.35 | 8.14 | 8.35 | 8.24 | 2.14% | 14,316 |
| Aug 28, 2026 | 8.11 | 8.20 | 8.11 | 8.18 | 8.07 | 0.80% | 19,831 |
| Aug 27, 2026 | 8.41 | 8.45 | 8.10 | 8.11 | 8.00 | -3.22% | 15,652 |
| Aug 26, 2026 | 8.40 | 8.40 | 8.32 | 8.38 | 8.27 | 1.58% | 6,149 |
| Aug 25, 2026 | 8.64 | 8.64 | 8.25 | 8.25 | 8.14 | -1.32% | 16,575 |