XTC.TO - Exco Technologies Limited
Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 7.84 | 7.88 | 7.77 | 7.82 | 7.82 | 4,100 |
| Jun 01, 2023 | 7.86 | 7.87 | 7.79 | 7.84 | 7.84 | 7,300 |
| May 31, 2023 | 7.92 | 7.99 | 7.85 | 7.90 | 7.90 | 22,900 |
| May 30, 2023 | 7.93 | 8.05 | 7.93 | 7.97 | 7.97 | 4,500 |
| May 29, 2023 | 7.95 | 7.99 | 7.86 | 7.93 | 7.93 | 3,100 |
| May 26, 2023 | 7.82 | 7.85 | 7.76 | 7.77 | 7.77 | 11,900 |
| May 25, 2023 | 7.86 | 7.90 | 7.83 | 7.83 | 7.83 | 6,600 |
| May 24, 2023 | 7.88 | 7.95 | 7.85 | 7.89 | 7.89 | 4,000 |
| May 23, 2023 | 7.90 | 8.00 | 7.90 | 7.92 | 7.92 | 3,000 |
| May 19, 2023 | 7.96 | 8.03 | 7.96 | 8.03 | 8.03 | 8,700 |
| May 18, 2023 | 7.94 | 8.00 | 7.85 | 7.97 | 7.97 | 15,100 |
| May 17, 2023 | 7.85 | 7.87 | 7.83 | 7.85 | 7.85 | 3,900 |
| May 16, 2023 | 7.82 | 7.89 | 7.77 | 7.85 | 7.85 | 22,400 |
| May 15, 2023 | 8.01 | 8.01 | 7.86 | 7.86 | 7.86 | 2,900 |
| May 12, 2023 | 8.09 | 8.09 | 7.98 | 8.01 | 8.01 | 17,200 |
| May 11, 2023 | 8.02 | 8.05 | 7.88 | 7.95 | 7.95 | 17,400 |
| May 10, 2023 | 7.75 | 8.06 | 7.66 | 8.04 | 8.04 | 30,200 |
| May 09, 2023 | 7.86 | 7.86 | 7.64 | 7.66 | 7.66 | 15,500 |
| May 08, 2023 | 7.51 | 7.96 | 7.51 | 7.87 | 7.87 | 60,400 |
| May 05, 2023 | 7.45 | 7.70 | 7.45 | 7.61 | 7.61 | 37,900 |
| May 04, 2023 | 7.47 | 7.49 | 7.43 | 7.46 | 7.46 | 7,300 |
| May 03, 2023 | 7.43 | 7.56 | 7.38 | 7.52 | 7.52 | 13,800 |
| May 02, 2023 | 7.35 | 7.40 | 7.30 | 7.37 | 7.37 | 25,900 |
| May 01, 2023 | 7.30 | 7.57 | 7.26 | 7.33 | 7.33 | 64,300 |
| Apr 28, 2023 | 7.15 | 7.38 | 7.03 | 7.36 | 7.36 | 97,900 |
| Apr 27, 2023 | 7.02 | 7.02 | 6.95 | 6.97 | 6.97 | 13,000 |
| Apr 26, 2023 | 7.01 | 7.06 | 6.95 | 7.02 | 7.02 | 37,600 |
| Apr 25, 2023 | 6.98 | 7.02 | 6.90 | 6.98 | 6.98 | 24,100 |
| Apr 24, 2023 | 7.05 | 7.05 | 6.97 | 7.00 | 7.00 | 12,500 |
| Apr 21, 2023 | 7.03 | 7.03 | 6.98 | 7.00 | 7.00 | 24,600 |
| Apr 20, 2023 | 7.00 | 7.03 | 6.99 | 7.02 | 7.02 | 28,000 |
| Apr 19, 2023 | 6.99 | 6.99 | 6.91 | 6.98 | 6.98 | 90,400 |
| Apr 18, 2023 | 7.16 | 7.16 | 6.96 | 6.96 | 6.96 | 12,000 |
| Apr 17, 2023 | 6.88 | 7.16 | 6.88 | 7.06 | 7.06 | 24,400 |
| Apr 14, 2023 | 7.05 | 7.05 | 6.94 | 6.95 | 6.95 | 37,100 |
| Apr 13, 2023 | 7.05 | 7.05 | 7.01 | 7.05 | 7.05 | 18,900 |
| Apr 12, 2023 | 7.21 | 7.21 | 7.03 | 7.05 | 7.05 | 37,000 |
| Apr 11, 2023 | 7.05 | 7.14 | 7.03 | 7.09 | 7.09 | 58,800 |
| Apr 10, 2023 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 23,100 |
| Apr 06, 2023 | 6.99 | 6.99 | 6.93 | 6.93 | 6.93 | 81,200 |
| Apr 05, 2023 | 7.29 | 7.29 | 6.90 | 6.98 | 6.98 | 74,800 |
| Apr 04, 2023 | 7.49 | 7.49 | 7.22 | 7.31 | 7.31 | 10,100 |
| Apr 03, 2023 | 7.65 | 7.65 | 7.35 | 7.49 | 7.49 | 28,100 |
| Mar 31, 2023 | 7.40 | 7.65 | 7.40 | 7.65 | 7.65 | 14,000 |
| Mar 30, 2023 | 7.22 | 7.45 | 7.21 | 7.45 | 7.45 | 21,000 |
| Mar 29, 2023 | 7.16 | 7.23 | 7.16 | 7.22 | 7.22 | 45,900 |
| Mar 28, 2023 | 7.22 | 7.23 | 7.15 | 7.23 | 7.23 | 13,300 |
| Mar 27, 2023 | 7.25 | 7.34 | 7.19 | 7.20 | 7.20 | 93,800 |
| Mar 24, 2023 | 7.15 | 7.32 | 7.15 | 7.25 | 7.25 | 23,100 |
| Mar 23, 2023 | 7.38 | 7.38 | 7.15 | 7.15 | 7.15 | 16,700 |
| Mar 22, 2023 | 7.45 | 7.50 | 7.24 | 7.24 | 7.24 | 73,700 |
| Mar 21, 2023 | 7.50 | 7.56 | 7.40 | 7.47 | 7.47 | 6,300 |
| Mar 20, 2023 | 7.50 | 7.55 | 7.45 | 7.55 | 7.55 | 25,200 |
| Mar 17, 2023 | 7.58 | 7.58 | 7.50 | 7.50 | 7.50 | 21,600 |
| Mar 16, 2023 | 7.41 | 7.60 | 7.31 | 7.60 | 7.60 | 9,200 |
| Mar 16, 2023 | 0.105 Dividend | |||||
| Mar 15, 2023 | 7.75 | 7.75 | 7.33 | 7.51 | 7.41 | 33,300 |
| Mar 14, 2023 | 7.77 | 7.95 | 7.68 | 7.75 | 7.64 | 47,000 |
| Mar 13, 2023 | 7.95 | 7.98 | 7.86 | 7.92 | 7.81 | 22,500 |
| Mar 10, 2023 | 8.00 | 8.03 | 7.95 | 8.01 | 7.90 | 39,600 |
| Mar 09, 2023 | 8.09 | 8.09 | 8.00 | 8.00 | 7.89 | 23,700 |
| Mar 08, 2023 | 7.99 | 8.10 | 7.98 | 8.09 | 7.98 | 12,200 |
| Mar 07, 2023 | 8.00 | 8.05 | 7.98 | 8.05 | 7.94 | 20,300 |
| Mar 06, 2023 | 7.95 | 8.05 | 7.92 | 8.05 | 7.94 | 42,300 |
| Mar 03, 2023 | 7.74 | 7.94 | 7.73 | 7.92 | 7.81 | 50,600 |
| Mar 02, 2023 | 7.58 | 7.71 | 7.51 | 7.71 | 7.60 | 11,500 |
| Mar 01, 2023 | 7.52 | 7.73 | 7.52 | 7.54 | 7.43 | 13,500 |
| Feb 28, 2023 | 7.76 | 7.83 | 7.65 | 7.65 | 7.54 | 13,100 |
| Feb 27, 2023 | 7.66 | 7.83 | 7.66 | 7.83 | 7.72 | 11,400 |
| Feb 24, 2023 | 7.75 | 7.82 | 7.62 | 7.67 | 7.56 | 13,400 |
| Feb 23, 2023 | 7.91 | 7.91 | 7.80 | 7.80 | 7.69 | 24,700 |
| Feb 22, 2023 | 7.89 | 7.91 | 7.85 | 7.85 | 7.74 | 29,500 |
| Feb 21, 2023 | 7.85 | 7.90 | 7.82 | 7.87 | 7.76 | 33,200 |
| Feb 17, 2023 | 7.83 | 7.93 | 7.82 | 7.87 | 7.76 | 29,700 |
| Feb 16, 2023 | 7.86 | 7.91 | 7.80 | 7.80 | 7.69 | 48,600 |
| Feb 15, 2023 | 7.92 | 7.93 | 7.85 | 7.91 | 7.80 | 13,100 |
| Feb 14, 2023 | 7.90 | 7.93 | 7.83 | 7.92 | 7.81 | 18,400 |
| Feb 13, 2023 | 7.84 | 7.91 | 7.75 | 7.91 | 7.80 | 21,300 |
| Feb 10, 2023 | 7.70 | 7.85 | 7.67 | 7.76 | 7.65 | 46,100 |
| Feb 09, 2023 | 7.78 | 7.81 | 7.60 | 7.72 | 7.61 | 36,600 |
| Feb 08, 2023 | 7.58 | 7.67 | 7.53 | 7.67 | 7.56 | 13,800 |
| Feb 07, 2023 | 7.59 | 7.61 | 7.47 | 7.58 | 7.47 | 33,400 |
| Feb 06, 2023 | 7.51 | 7.53 | 7.31 | 7.52 | 7.41 | 39,900 |
| Feb 03, 2023 | 7.50 | 7.53 | 7.40 | 7.42 | 7.32 | 24,400 |
| Feb 02, 2023 | 7.30 | 7.56 | 7.26 | 7.51 | 7.41 | 37,900 |
| Feb 01, 2023 | 7.89 | 7.89 | 7.26 | 7.26 | 7.16 | 106,800 |
| Jan 31, 2023 | 7.55 | 7.72 | 7.40 | 7.63 | 7.52 | 18,200 |
| Jan 30, 2023 | 7.62 | 7.62 | 7.45 | 7.55 | 7.44 | 24,800 |
| Jan 27, 2023 | 7.25 | 7.63 | 7.25 | 7.60 | 7.49 | 30,400 |
| Jan 26, 2023 | 7.08 | 7.47 | 7.08 | 7.25 | 7.15 | 37,700 |
| Jan 25, 2023 | 7.18 | 7.18 | 7.05 | 7.06 | 6.96 | 33,900 |
| Jan 24, 2023 | 7.21 | 7.21 | 7.14 | 7.14 | 7.04 | 29,600 |
| Jan 23, 2023 | 7.27 | 7.27 | 7.00 | 7.15 | 7.05 | 212,900 |
| Jan 20, 2023 | 7.67 | 7.72 | 7.07 | 7.09 | 6.99 | 223,100 |
| Jan 19, 2023 | 8.17 | 8.17 | 7.75 | 7.75 | 7.64 | 33,800 |
| Jan 18, 2023 | 8.20 | 8.26 | 8.17 | 8.18 | 8.07 | 15,300 |
| Jan 17, 2023 | 8.28 | 8.28 | 8.20 | 8.21 | 8.10 | 13,400 |
| Jan 16, 2023 | 8.47 | 8.47 | 8.18 | 8.19 | 8.08 | 16,500 |
| Jan 13, 2023 | 8.21 | 8.26 | 8.15 | 8.17 | 8.06 | 39,100 |
| Jan 12, 2023 | 8.08 | 8.15 | 8.08 | 8.15 | 8.04 | 800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.