Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exco Technologies Ltd (TSX: XTC )

7.990 +0.020 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 4.390 4.390 4.350 4.350 2,410 -0.05(-1.14%)
May 20, 2011 4.300 4.400 4.300 4.400 165,111 +0.10(+2.33%)
May 19, 2011 4.350 4.390 4.300 4.300 8,500 -0.13(-2.93%)
May 18, 2011 4.400 4.430 4.300 4.430 9,100 +0.13(+3.02%)
May 17, 2011 4.310 4.320 4.300 4.300 1,400 -0.04(-0.92%)
May 16, 2011 4.350 4.350 4.320 4.340 7,100 -0.06(-1.36%)
May 13, 2011 4.320 4.430 4.300 4.400 12,950 +0.01(+0.23%)
May 12, 2011 4.400 4.410 4.380 4.390 10,300 +0.07(+1.62%)
May 11, 2011 4.350 4.390 4.320 4.320 4,324 -0.03(-0.69%)
May 10, 2011 4.250 4.350 4.250 4.350 14,005 +0.05(+1.16%)
May 09, 2011 4.450 4.450 4.270 4.300 36,700 -0.13(-2.93%)
May 06, 2011 4.470 4.470 4.400 4.430 11,816 +0.13(+3.02%)
May 05, 2011 4.300 4.500 4.300 4.300 312,034 +0.19(+4.62%)
May 04, 2011 4.200 4.200 4.110 4.110 9,039 -0.09(-2.14%)
May 03, 2011 4.200 4.200 4.180 4.200 10,750 -0.09(-2.10%)
May 02, 2011 4.200 4.290 4.270 4.290 79,700 +0.04(+0.94%)
Apr 29, 2011 4.190 4.250 4.190 4.250 193,033 +0.05(+1.19%)
Apr 28, 2011 4.200 4.200 4.160 4.200 14,268 +0.04(+0.96%)
Apr 27, 2011 4.170 4.250 4.160 4.160 2,421 -0.09(-2.12%)
Apr 26, 2011 4.250 4.250 4.250 4.250 7,400 +0.07(+1.67%)
Apr 25, 2011 4.290 4.200 4.180 4.180 7,321 +0.02(+0.48%)
Apr 21, 2011 4.250 4.250 4.160 4.160 6,021 -0.08(-1.89%)
Apr 20, 2011 4.240 4.240 4.240 4.240 150 -0.01(-0.24%)
Apr 19, 2011 4.250 4.250 4.250 4.250 6,000 +0.01(+0.24%)
Apr 18, 2011 4.270 4.270 4.160 4.240 12,281 -0.01(-0.24%)
Apr 15, 2011 4.240 4.290 4.240 4.250 6,050 +0.08(+1.92%)
Apr 14, 2011 4.160 4.170 4.140 4.170 800 -0.09(-2.11%)
Apr 13, 2011 4.180 4.260 4.180 4.260 14,701 +0.00(+0.00%)
Apr 12, 2011 4.210 4.260 4.100 4.260 1,675 +0.01(+0.24%)
Apr 11, 2011 4.110 4.260 4.110 4.250 62,438 +0.05(+1.19%)
Apr 08, 2011 4.200 4.280 4.150 4.200 73,300 +0.09(+2.19%)
Apr 07, 2011 4.160 4.160 4.100 4.110 4,330 -0.04(-0.96%)
Apr 06, 2011 4.240 4.240 4.120 4.150 6,080 +0.03(+0.73%)
Apr 05, 2011 4.150 4.150 4.120 4.120 3,400 -0.02(-0.48%)
Apr 04, 2011 4.220 4.220 4.140 4.140 5,180 -0.20(-4.61%)
Apr 01, 2011 4.290 4.350 4.280 4.340 7,804 +0.14(+3.33%)
Mar 31, 2011 4.250 4.250 4.200 4.200 15,407 -0.03(-0.71%)
Mar 30, 2011 4.240 4.240 4.030 4.230 15,964 +0.08(+1.93%)
Mar 29, 2011 4.110 4.160 4.100 4.150 59,700 +0.05(+1.22%)
Mar 28, 2011 4.140 4.140 4.100 4.100 1,305 +0.00(+0.00%)
Mar 25, 2011 4.100 4.140 4.100 4.100 4,500 +0.10(+2.50%)
Mar 24, 2011 4.000 4.000 4.000 4.000 1,500 +0.00(+0.00%)
Mar 23, 2011 4.000 4.000 4.000 4.000 2,333 -0.01(-0.25%)
Mar 22, 2011 4.140 4.150 4.010 4.010 1,350 -0.09(-2.20%)
Mar 21, 2011 4.100 4.100 4.100 4.100 58,359 +0.10(+2.50%)
Mar 18, 2011 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 17, 2011 4.100 4.100 4.000 4.000 7,400 +0.00(+0.00%)
Mar 16, 2011 4.010 4.020 4.000 4.000 9,514 -0.08(-1.96%)
Mar 15, 2011 3.790 4.080 3.790 4.080 11,400 +0.28(+7.37%)
Mar 14, 2011 3.800 3.800 3.720 3.800 7,800 +0.00(+0.00%)
Mar 11, 2011 3.740 3.800 3.500 3.800 16,310 +0.24(+6.74%)
Mar 10, 2011 3.880 3.930 3.380 3.560 23,000 -0.34(-8.72%)
Mar 09, 2011 3.920 3.950 3.900 3.900 8,200 -0.10(-2.50%)
Mar 08, 2011 3.910 4.100 3.910 4.000 117,442 +0.05(+1.27%)
Mar 07, 2011 4.050 4.050 3.950 3.950 11,745 -0.13(-3.19%)
Mar 04, 2011 4.050 4.080 4.050 4.080 3,313 -0.02(-0.49%)
Mar 03, 2011 4.100 4.100 4.100 4.100 143,900 +0.00(+0.00%)
Mar 02, 2011 4.100 4.100 4.050 4.100 51,279 +0.02(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.