Exco Technologies Limited (TSX:XTC)
Canada · Delayed Price · Currency is CAD 7.70
+0.07 (0.92%)
Jun 1, 2026, 12:16 PM EST
Exco Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7.67 | 7.80 | 7.67 | 7.70 | - | 0.92% | 10,650 |
| May 29, 2026 | 7.70 | 7.74 | 7.63 | 7.63 | 7.63 | -0.52% | 7,675 |
| May 28, 2026 | 7.64 | 7.74 | 7.59 | 7.67 | 7.67 | 0.52% | 26,406 |
| May 27, 2026 | 7.56 | 7.63 | 7.56 | 7.63 | 7.63 | 0.39% | 7,731 |
| May 26, 2026 | 7.79 | 7.79 | 7.47 | 7.60 | 7.60 | 0.93% | 14,283 |
| May 25, 2026 | 7.69 | 7.69 | 7.53 | 7.53 | 7.53 | 0.40% | 13,811 |
| May 22, 2026 | 7.60 | 7.61 | 7.44 | 7.50 | 7.50 | 0.13% | 31,791 |
| May 21, 2026 | 7.55 | 7.62 | 7.47 | 7.49 | 7.49 | -0.79% | 27,048 |
| May 20, 2026 | 7.56 | 7.63 | 7.55 | 7.55 | 7.55 | - | 9,748 |
| May 19, 2026 | 7.69 | 7.69 | 7.51 | 7.55 | 7.55 | 0.67% | 6,307 |
| May 15, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | 0.54% | 12,560 |
| May 14, 2026 | 7.46 | 7.59 | 7.40 | 7.46 | 7.46 | 0.13% | 5,541 |
| May 13, 2026 | 7.43 | 7.48 | 7.41 | 7.45 | 7.45 | 0.27% | 10,657 |
| May 12, 2026 | 7.50 | 7.53 | 7.43 | 7.43 | 7.43 | -1.07% | 6,130 |
| May 11, 2026 | 7.50 | 7.61 | 7.50 | 7.51 | 7.51 | -1.83% | 15,121 |
| May 8, 2026 | 7.68 | 7.76 | 7.63 | 7.65 | 7.65 | -0.78% | 11,215 |
| May 7, 2026 | 7.70 | 7.84 | 7.68 | 7.71 | 7.71 | 0.78% | 19,873 |
| May 6, 2026 | 7.75 | 7.85 | 7.65 | 7.65 | 7.65 | -0.65% | 21,119 |
| May 5, 2026 | 7.70 | 7.78 | 7.66 | 7.70 | 7.70 | 0.39% | 13,295 |
| May 4, 2026 | 7.70 | 7.79 | 7.57 | 7.67 | 7.67 | -1.79% | 23,352 |
| May 1, 2026 | 7.47 | 7.88 | 7.34 | 7.81 | 7.81 | 5.83% | 53,891 |
| Apr 30, 2026 | 7.21 | 7.39 | 7.20 | 7.38 | 7.38 | 0.41% | 38,287 |
| Apr 29, 2026 | 7.25 | 7.37 | 7.25 | 7.35 | 7.35 | 1.10% | 26,977 |
| Apr 28, 2026 | 7.43 | 7.50 | 7.21 | 7.27 | 7.27 | -2.81% | 16,310 |
| Apr 27, 2026 | 7.29 | 7.48 | 7.29 | 7.48 | 7.48 | 1.22% | 10,803 |
| Apr 24, 2026 | 7.44 | 7.44 | 7.31 | 7.39 | 7.39 | -0.54% | 9,702 |
| Apr 23, 2026 | 7.50 | 7.51 | 7.37 | 7.43 | 7.43 | -1.59% | 15,081 |
| Apr 22, 2026 | 7.49 | 7.55 | 7.48 | 7.55 | 7.55 | 0.94% | 6,899 |
| Apr 21, 2026 | 7.50 | 7.55 | 7.45 | 7.48 | 7.48 | -0.13% | 5,587 |
| Apr 20, 2026 | 7.42 | 7.49 | 7.35 | 7.49 | 7.49 | 1.08% | 5,386 |
| Apr 17, 2026 | 7.35 | 7.46 | 7.35 | 7.41 | 7.41 | 1.37% | 8,470 |
| Apr 16, 2026 | 7.41 | 7.44 | 7.25 | 7.31 | 7.31 | -1.35% | 11,843 |
| Apr 15, 2026 | 7.40 | 7.46 | 7.40 | 7.41 | 7.41 | -0.13% | 2,394 |
| Apr 14, 2026 | 7.45 | 7.54 | 7.40 | 7.42 | 7.42 | 0.27% | 26,396 |
| Apr 13, 2026 | 7.21 | 7.43 | 7.21 | 7.40 | 7.40 | 2.07% | 16,432 |
| Apr 10, 2026 | 7.12 | 7.35 | 7.12 | 7.25 | 7.25 | 1.68% | 15,924 |
| Apr 9, 2026 | 7.25 | 7.30 | 7.13 | 7.13 | 7.13 | -1.38% | 7,393 |
| Apr 8, 2026 | 7.30 | 7.36 | 7.23 | 7.23 | 7.23 | -0.69% | 7,988 |
| Apr 7, 2026 | 7.36 | 7.40 | 7.28 | 7.28 | 7.28 | -1.22% | 6,831 |
| Apr 6, 2026 | 7.41 | 7.51 | 7.36 | 7.37 | 7.37 | -1.86% | 4,119 |
| Apr 2, 2026 | 7.50 | 7.60 | 7.48 | 7.51 | 7.51 | 0.13% | 4,807 |
| Apr 1, 2026 | 7.62 | 7.62 | 7.45 | 7.50 | 7.50 | -1.32% | 13,604 |
| Mar 31, 2026 | 7.54 | 7.61 | 7.53 | 7.60 | 7.60 | 2.15% | 20,750 |
| Mar 30, 2026 | 7.47 | 7.47 | 7.33 | 7.44 | 7.44 | 2.34% | 30,617 |
| Mar 27, 2026 | 7.35 | 7.39 | 7.06 | 7.27 | 7.27 | -0.82% | 20,673 |
| Mar 26, 2026 | 7.50 | 7.58 | 7.33 | 7.33 | 7.33 | -2.91% | 10,922 |
| Mar 25, 2026 | 7.72 | 7.72 | 7.55 | 7.55 | 7.55 | -1.44% | 105,031 |
| Mar 24, 2026 | 7.63 | 7.75 | 7.62 | 7.66 | 7.66 | -0.13% | 14,691 |
| Mar 23, 2026 | 7.40 | 7.71 | 7.40 | 7.67 | 7.67 | 2.95% | 14,118 |
| Mar 20, 2026 | 7.56 | 7.60 | 7.45 | 7.45 | 7.45 | - | 16,652 |