XTC.TO - Exco Technologies Limited

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20237.847.887.777.827.824,100
Jun 01, 20237.867.877.797.847.847,300
May 31, 20237.927.997.857.907.9022,900
May 30, 20237.938.057.937.977.974,500
May 29, 20237.957.997.867.937.933,100
May 26, 20237.827.857.767.777.7711,900
May 25, 20237.867.907.837.837.836,600
May 24, 20237.887.957.857.897.894,000
May 23, 20237.908.007.907.927.923,000
May 19, 20237.968.037.968.038.038,700
May 18, 20237.948.007.857.977.9715,100
May 17, 20237.857.877.837.857.853,900
May 16, 20237.827.897.777.857.8522,400
May 15, 20238.018.017.867.867.862,900
May 12, 20238.098.097.988.018.0117,200
May 11, 20238.028.057.887.957.9517,400
May 10, 20237.758.067.668.048.0430,200
May 09, 20237.867.867.647.667.6615,500
May 08, 20237.517.967.517.877.8760,400
May 05, 20237.457.707.457.617.6137,900
May 04, 20237.477.497.437.467.467,300
May 03, 20237.437.567.387.527.5213,800
May 02, 20237.357.407.307.377.3725,900
May 01, 20237.307.577.267.337.3364,300
Apr 28, 20237.157.387.037.367.3697,900
Apr 27, 20237.027.026.956.976.9713,000
Apr 26, 20237.017.066.957.027.0237,600
Apr 25, 20236.987.026.906.986.9824,100
Apr 24, 20237.057.056.977.007.0012,500
Apr 21, 20237.037.036.987.007.0024,600
Apr 20, 20237.007.036.997.027.0228,000
Apr 19, 20236.996.996.916.986.9890,400
Apr 18, 20237.167.166.966.966.9612,000
Apr 17, 20236.887.166.887.067.0624,400
Apr 14, 20237.057.056.946.956.9537,100
Apr 13, 20237.057.057.017.057.0518,900
Apr 12, 20237.217.217.037.057.0537,000
Apr 11, 20237.057.147.037.097.0958,800
Apr 10, 20236.957.056.957.057.0523,100
Apr 06, 20236.996.996.936.936.9381,200
Apr 05, 20237.297.296.906.986.9874,800
Apr 04, 20237.497.497.227.317.3110,100
Apr 03, 20237.657.657.357.497.4928,100
Mar 31, 20237.407.657.407.657.6514,000
Mar 30, 20237.227.457.217.457.4521,000
Mar 29, 20237.167.237.167.227.2245,900
Mar 28, 20237.227.237.157.237.2313,300
Mar 27, 20237.257.347.197.207.2093,800
Mar 24, 20237.157.327.157.257.2523,100
Mar 23, 20237.387.387.157.157.1516,700
Mar 22, 20237.457.507.247.247.2473,700
Mar 21, 20237.507.567.407.477.476,300
Mar 20, 20237.507.557.457.557.5525,200
Mar 17, 20237.587.587.507.507.5021,600
Mar 16, 20237.417.607.317.607.609,200
Mar 16, 20230.105 Dividend
Mar 15, 20237.757.757.337.517.4133,300
Mar 14, 20237.777.957.687.757.6447,000
Mar 13, 20237.957.987.867.927.8122,500
Mar 10, 20238.008.037.958.017.9039,600
Mar 09, 20238.098.098.008.007.8923,700
Mar 08, 20237.998.107.988.097.9812,200
Mar 07, 20238.008.057.988.057.9420,300
Mar 06, 20237.958.057.928.057.9442,300
Mar 03, 20237.747.947.737.927.8150,600
Mar 02, 20237.587.717.517.717.6011,500
Mar 01, 20237.527.737.527.547.4313,500
Feb 28, 20237.767.837.657.657.5413,100
Feb 27, 20237.667.837.667.837.7211,400
Feb 24, 20237.757.827.627.677.5613,400
Feb 23, 20237.917.917.807.807.6924,700
Feb 22, 20237.897.917.857.857.7429,500
Feb 21, 20237.857.907.827.877.7633,200
Feb 17, 20237.837.937.827.877.7629,700
Feb 16, 20237.867.917.807.807.6948,600
Feb 15, 20237.927.937.857.917.8013,100
Feb 14, 20237.907.937.837.927.8118,400
Feb 13, 20237.847.917.757.917.8021,300
Feb 10, 20237.707.857.677.767.6546,100
Feb 09, 20237.787.817.607.727.6136,600
Feb 08, 20237.587.677.537.677.5613,800
Feb 07, 20237.597.617.477.587.4733,400
Feb 06, 20237.517.537.317.527.4139,900
Feb 03, 20237.507.537.407.427.3224,400
Feb 02, 20237.307.567.267.517.4137,900
Feb 01, 20237.897.897.267.267.16106,800
Jan 31, 20237.557.727.407.637.5218,200
Jan 30, 20237.627.627.457.557.4424,800
Jan 27, 20237.257.637.257.607.4930,400
Jan 26, 20237.087.477.087.257.1537,700
Jan 25, 20237.187.187.057.066.9633,900
Jan 24, 20237.217.217.147.147.0429,600
Jan 23, 20237.277.277.007.157.05212,900
Jan 20, 20237.677.727.077.096.99223,100
Jan 19, 20238.178.177.757.757.6433,800
Jan 18, 20238.208.268.178.188.0715,300
Jan 17, 20238.288.288.208.218.1013,400
Jan 16, 20238.478.478.188.198.0816,500
Jan 13, 20238.218.268.158.178.0639,100
Jan 12, 20238.088.158.088.158.04800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...