Exco Technologies Limited (TSX:XTC)
Canada · Delayed Price · Currency is CAD 7.97
+0.03 (0.38%)
Sep 24, 2026, 11:00 AM EST
Exco Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 8.64 | 8.64 | 8.33 | 8.36 | 8.25 | -3.24% | 32,885 |
| Aug 21, 2026 | 8.62 | 8.71 | 8.60 | 8.64 | 8.53 | -0.12% | 18,137 |
| Aug 20, 2026 | 8.66 | 8.66 | 8.55 | 8.65 | 8.54 | 1.17% | 6,471 |
| Aug 19, 2026 | 8.66 | 8.68 | 8.51 | 8.55 | 8.44 | -0.58% | 17,064 |
| Aug 18, 2026 | 8.56 | 8.66 | 8.56 | 8.60 | 8.49 | 0.35% | 12,890 |
| Aug 17, 2026 | 8.57 | 8.66 | 8.57 | 8.57 | 8.46 | -1.61% | 9,685 |
| Aug 14, 2026 | 8.59 | 8.71 | 8.59 | 8.71 | 8.59 | 1.40% | 10,867 |
| Aug 13, 2026 | 8.51 | 8.62 | 8.51 | 8.59 | 8.48 | 1.06% | 33,001 |
| Aug 12, 2026 | 8.58 | 8.58 | 8.40 | 8.50 | 8.39 | -0.93% | 9,641 |
| Aug 11, 2026 | 8.50 | 8.61 | 8.50 | 8.58 | 8.47 | -0.35% | 7,819 |
| Aug 10, 2026 | 8.49 | 8.61 | 8.39 | 8.61 | 8.50 | 1.77% | 14,402 |
| Aug 7, 2026 | 8.44 | 8.53 | 8.39 | 8.46 | 8.35 | -0.24% | 23,667 |
| Aug 6, 2026 | 8.50 | 8.50 | 8.30 | 8.48 | 8.37 | 0.95% | 13,277 |
| Aug 5, 2026 | 8.47 | 8.48 | 8.40 | 8.40 | 8.29 | -0.83% | 18,581 |
| Aug 4, 2026 | 8.45 | 8.55 | 8.29 | 8.47 | 8.36 | 1.32% | 24,770 |
| Jul 31, 2026 | 8.32 | 8.37 | 8.24 | 8.36 | 8.25 | 0.12% | 30,199 |
| Jul 30, 2026 | 8.10 | 8.35 | 8.10 | 8.35 | 8.24 | 1.21% | 8,639 |
| Jul 29, 2026 | 8.14 | 8.35 | 8.10 | 8.25 | 8.14 | 3.00% | 29,747 |
| Jul 28, 2026 | 7.83 | 8.13 | 7.83 | 8.01 | 7.90 | -0.99% | 21,202 |
| Jul 27, 2026 | 8.17 | 8.17 | 8.02 | 8.09 | 7.98 | 1.25% | 81,961 |
| Jul 24, 2026 | 8.03 | 8.06 | 7.92 | 7.99 | 7.88 | 0.38% | 43,448 |
| Jul 23, 2026 | 7.70 | 8.02 | 7.70 | 7.96 | 7.85 | 2.98% | 30,750 |
| Jul 22, 2026 | 7.77 | 7.79 | 7.65 | 7.73 | 7.63 | 0.39% | 10,345 |
| Jul 21, 2026 | 7.60 | 7.77 | 7.53 | 7.70 | 7.60 | 1.65% | 10,077 |
| Jul 20, 2026 | 7.61 | 7.66 | 7.55 | 7.58 | 7.47 | -0.33% | 5,602 |
| Jul 17, 2026 | 7.61 | 7.65 | 7.60 | 7.60 | 7.50 | -0.13% | 2,857 |
| Jul 16, 2026 | 7.60 | 7.67 | 7.60 | 7.61 | 7.51 | 1.33% | 2,250 |
| Jul 15, 2026 | 7.60 | 7.65 | 7.51 | 7.51 | 7.41 | -0.66% | 11,707 |
| Jul 14, 2026 | 7.53 | 7.60 | 7.53 | 7.56 | 7.46 | 0.13% | 2,146 |