Canada markets close in 15 minutes

exactEarth Ltd. (XCT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.9100+0.0100 (+0.34%)
As of 3:06PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 20212.83002.93002.83002.91002.91005,537
Oct. 26, 20212.85002.93002.85002.90002.900022,100
Oct. 25, 20212.81002.81002.76002.76002.760012,700
Oct. 22, 20212.81002.86002.81002.85002.85001,800
Oct. 21, 20212.75002.90002.75002.90002.90004,900
Oct. 20, 20212.80002.80002.72002.80002.800013,300
Oct. 19, 20212.88002.88002.75002.79002.790021,200
Oct. 18, 20212.90002.90002.90002.90002.9000300
Oct. 15, 20212.86002.90002.86002.88002.88004,000
Oct. 14, 20212.83002.90002.83002.90002.900024,800
Oct. 13, 20212.80002.84002.79002.84002.840012,000
Oct. 12, 20212.85002.90002.85002.86002.860019,100
Oct. 08, 20212.76002.90002.76002.90002.90002,800
Oct. 07, 20212.94002.94002.82002.82002.82009,800
Oct. 06, 20212.90002.90002.83002.85002.850046,800
Oct. 05, 20212.96002.96002.91002.92002.92006,000
Oct. 04, 20212.90003.01002.84002.99002.990022,300
Oct. 01, 20213.17003.17002.98003.08003.0800145,500
Sep. 30, 20213.25003.33003.25003.31003.310014,900
Sep. 29, 20213.40003.40003.30003.31003.310013,700
Sep. 28, 20213.42003.42003.40003.42003.42007,100
Sep. 27, 20213.50003.50003.42003.43003.43006,400
Sep. 24, 20213.50003.52003.45003.47003.470017,500
Sep. 23, 20213.60003.60003.43003.49003.4900123,400
Sep. 22, 20213.50003.60003.45003.54003.540060,200
Sep. 21, 20213.40003.55003.40003.55003.550083,700
Sep. 20, 20213.26003.30003.25003.30003.300014,200
Sep. 17, 20213.26003.34003.25003.34003.340046,300
Sep. 16, 20213.38003.44003.15003.32003.3200171,500
Sep. 15, 20213.13003.24003.13003.23003.2300125,900
Sep. 14, 20212.96003.26002.95003.17003.1700508,300
Sep. 13, 20211.45001.45001.45001.45001.4500-
Sep. 10, 20211.42001.45001.42001.45001.45001,600
Sep. 09, 20211.45001.46001.42001.44001.44005,800
Sep. 08, 20211.42001.42001.42001.42001.4200100
Sep. 07, 20211.42001.42001.42001.42001.42003,800
Sep. 03, 20211.45001.45001.40001.45001.45002,300
Sep. 02, 20211.40001.40001.40001.40001.4000200
Sep. 01, 20211.45001.46001.40001.40001.40005,700
Aug. 31, 20211.45001.45001.45001.45001.4500-
Aug. 30, 20211.40001.45001.40001.45001.4500500
Aug. 27, 20211.44001.44001.44001.44001.4400-
Aug. 26, 20211.44001.44001.44001.44001.44001,700
Aug. 25, 20211.45001.45001.44001.44001.44006,500
Aug. 24, 20211.48001.50001.42001.43001.430082,700
Aug. 23, 20211.36001.47001.36001.47001.470031,700
Aug. 20, 20211.35001.35001.35001.35001.35001,400
Aug. 19, 20211.36001.40001.35001.40001.40008,700
Aug. 18, 20211.35001.35001.35001.35001.3500200
Aug. 17, 20211.45001.47001.45001.46001.46008,700
Aug. 16, 20211.45001.45001.45001.45001.45003,600
Aug. 13, 20211.45001.45001.45001.45001.4500500
Aug. 12, 20211.45001.45001.45001.45001.45002,000
Aug. 11, 20211.45001.45001.45001.45001.4500500
Aug. 10, 20211.46001.48001.46001.46001.460052,400
Aug. 09, 20211.43001.45001.43001.45001.45009,300
Aug. 06, 20211.39001.42001.35001.42001.42008,900
Aug. 05, 20211.32001.34001.32001.34001.34007,200
Aug. 04, 20211.35001.35001.35001.35001.3500-
Aug. 03, 20211.37001.40001.35001.35001.35006,000
Jul. 30, 20211.35001.35001.35001.35001.3500-
Jul. 29, 20211.35001.35001.35001.35001.3500-
Jul. 28, 20211.35001.35001.35001.35001.3500200
Jul. 27, 20211.46001.46001.46001.46001.4600-
Jul. 26, 20211.49001.49001.46001.46001.4600600
Jul. 23, 20211.32001.42001.32001.42001.42001,800
Jul. 22, 20211.32001.32001.32001.32001.3200100
Jul. 21, 20211.32001.32001.32001.32001.3200100
Jul. 20, 20211.33001.35001.25001.35001.350049,400
Jul. 19, 20211.33001.50001.33001.35001.350045,300
Jul. 16, 20211.37001.37001.30001.30001.30007,500
Jul. 15, 20211.35001.35001.32001.32001.32002,500
Jul. 14, 20211.35001.35001.35001.35001.35001,400
Jul. 13, 20211.32001.32001.32001.32001.3200300
Jul. 12, 20211.38001.38001.32001.32001.32002,500
Jul. 09, 20211.32001.39001.32001.39001.390030,700
Jul. 08, 20211.32001.32001.32001.32001.3200-
Jul. 07, 20211.32001.32001.32001.32001.32001,800
Jul. 06, 20211.27001.35001.26001.35001.350025,500
Jul. 05, 20211.35001.35001.35001.35001.35001,100
Jul. 02, 20211.30001.30001.25001.25001.25003,000
Jun. 30, 20211.33001.35001.33001.33001.33003,000
Jun. 29, 20211.33001.35001.33001.33001.33003,700
Jun. 28, 20211.35001.35001.35001.35001.350010,000
Jun. 25, 20211.35001.35001.33001.33001.33007,600
Jun. 24, 20211.39001.43001.39001.43001.43002,900
Jun. 23, 20211.33001.33001.33001.33001.3300-
Jun. 22, 20211.33001.33001.33001.33001.3300100
Jun. 21, 20211.33001.33001.33001.33001.33003,100
Jun. 18, 20211.34001.34001.33001.33001.33001,500
Jun. 17, 20211.36001.45001.33001.45001.450012,500
Jun. 16, 20211.44001.44001.36001.36001.3600900
Jun. 15, 20211.38001.44001.35001.44001.440026,400
Jun. 14, 20211.40001.42001.40001.41001.41003,800
Jun. 11, 20211.42001.42001.40001.42001.42002,500
Jun. 10, 20211.27001.45001.27001.40001.400060,800
Jun. 09, 20211.25001.34001.22001.22001.22003,700
Jun. 08, 20211.25001.25001.18001.18001.18005,100
Jun. 07, 20211.18001.36001.18001.25001.250022,600
Jun. 04, 20211.18001.18001.18001.18001.1800800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...