Exco Technologies Limited (TSX:XTC)
Canada · Delayed Price · Currency is CAD 7.79
-0.05 (-0.64%)
Sep 2, 2026, 4:00 PM EST
Exco Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.80 | 7.89 | 7.66 | 7.79 | 7.79 | -0.64% | 10,458 |
| Sep 1, 2026 | 8.23 | 8.23 | 7.81 | 7.84 | 7.84 | -6.11% | 13,610 |
| Aug 31, 2026 | 8.20 | 8.35 | 8.14 | 8.35 | 8.35 | 2.14% | 14,316 |
| Aug 28, 2026 | 8.11 | 8.20 | 8.11 | 8.18 | 8.18 | 0.80% | 19,831 |
| Aug 27, 2026 | 8.41 | 8.45 | 8.10 | 8.11 | 8.11 | -3.22% | 15,652 |
| Aug 26, 2026 | 8.40 | 8.40 | 8.32 | 8.38 | 8.38 | 1.58% | 6,149 |
| Aug 25, 2026 | 8.64 | 8.64 | 8.25 | 8.25 | 8.25 | -1.32% | 16,575 |
| Aug 24, 2026 | 8.64 | 8.64 | 8.33 | 8.36 | 8.36 | -3.24% | 32,885 |
| Aug 21, 2026 | 8.62 | 8.71 | 8.60 | 8.64 | 8.64 | -0.12% | 18,137 |
| Aug 20, 2026 | 8.66 | 8.66 | 8.55 | 8.65 | 8.65 | 1.17% | 6,471 |
| Aug 19, 2026 | 8.66 | 8.68 | 8.51 | 8.55 | 8.55 | -0.58% | 17,064 |
| Aug 18, 2026 | 8.56 | 8.66 | 8.56 | 8.60 | 8.60 | 0.35% | 12,890 |
| Aug 17, 2026 | 8.57 | 8.66 | 8.57 | 8.57 | 8.57 | -1.61% | 9,685 |
| Aug 14, 2026 | 8.59 | 8.71 | 8.59 | 8.71 | 8.71 | 1.40% | 10,867 |
| Aug 13, 2026 | 8.51 | 8.62 | 8.51 | 8.59 | 8.59 | 1.06% | 33,001 |
| Aug 12, 2026 | 8.58 | 8.58 | 8.40 | 8.50 | 8.50 | -0.93% | 9,641 |
| Aug 11, 2026 | 8.50 | 8.61 | 8.50 | 8.58 | 8.58 | -0.35% | 7,819 |
| 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 |