Exco Technologies Limited (XTC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:58PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.11 | 7.18 | 7.11 | 7.17 | 7.17 | 7,600 |
| Apr 23, 2024 | 7.08 | 7.15 | 7.07 | 7.10 | 7.10 | 21,300 |
| Apr 22, 2024 | 7.09 | 7.10 | 7.07 | 7.07 | 7.07 | 7,500 |
| Apr 19, 2024 | 7.10 | 7.12 | 7.09 | 7.09 | 7.09 | 7,800 |
| Apr 18, 2024 | 7.15 | 7.15 | 7.09 | 7.10 | 7.10 | 3,100 |
| Apr 17, 2024 | 7.15 | 7.15 | 7.10 | 7.13 | 7.13 | 4,600 |
| Apr 16, 2024 | 7.12 | 7.16 | 7.11 | 7.16 | 7.16 | 7,200 |
| Apr 15, 2024 | 7.22 | 7.25 | 7.08 | 7.10 | 7.10 | 27,300 |
| Apr 12, 2024 | 7.22 | 7.28 | 7.22 | 7.22 | 7.22 | 7,300 |
| Apr 11, 2024 | 7.27 | 7.28 | 7.22 | 7.25 | 7.25 | 10,600 |
| Apr 10, 2024 | 7.25 | 7.35 | 7.25 | 7.28 | 7.28 | 12,700 |
| Apr 09, 2024 | 7.25 | 7.34 | 7.21 | 7.26 | 7.26 | 17,200 |
| Apr 08, 2024 | 7.34 | 7.36 | 7.30 | 7.30 | 7.30 | 7,300 |
| Apr 05, 2024 | 7.30 | 7.40 | 7.30 | 7.34 | 7.34 | 11,000 |
| Apr 04, 2024 | 7.30 | 7.41 | 7.30 | 7.32 | 7.32 | 19,100 |
| Apr 03, 2024 | 7.35 | 7.36 | 7.29 | 7.32 | 7.32 | 19,400 |
| Apr 02, 2024 | 7.35 | 7.37 | 7.30 | 7.31 | 7.31 | 7,300 |
| Apr 01, 2024 | 7.48 | 7.51 | 7.37 | 7.44 | 7.44 | 3,400 |
| Mar 28, 2024 | 7.44 | 7.54 | 7.41 | 7.42 | 7.42 | 14,100 |
| Mar 27, 2024 | 7.45 | 7.45 | 7.35 | 7.40 | 7.40 | 8,100 |
| Mar 26, 2024 | 7.47 | 7.48 | 7.35 | 7.43 | 7.43 | 9,800 |
| Mar 25, 2024 | 7.50 | 7.50 | 7.37 | 7.41 | 7.41 | 7,700 |
| Mar 22, 2024 | 7.42 | 7.57 | 7.40 | 7.55 | 7.55 | 26,500 |
| Mar 21, 2024 | 7.35 | 7.42 | 7.35 | 7.42 | 7.42 | 7,700 |
| Mar 20, 2024 | 7.26 | 7.32 | 7.23 | 7.32 | 7.32 | 6,400 |
| Mar 19, 2024 | 7.25 | 7.31 | 7.20 | 7.26 | 7.26 | 22,500 |
| Mar 18, 2024 | 7.27 | 7.32 | 7.25 | 7.30 | 7.30 | 23,000 |
| Mar 15, 2024 | 7.34 | 7.39 | 7.27 | 7.30 | 7.30 | 21,400 |
| Mar 14, 2024 | 7.36 | 7.36 | 7.25 | 7.35 | 7.35 | 23,700 |
| Mar 13, 2024 | 7.36 | 7.45 | 7.35 | 7.36 | 7.36 | 8,000 |
| Mar 13, 2024 | 0.105 Dividend | |||||
| Mar 12, 2024 | 7.45 | 7.47 | 7.40 | 7.42 | 7.32 | 25,900 |
| Mar 11, 2024 | 7.30 | 7.45 | 7.30 | 7.45 | 7.34 | 11,700 |
| Mar 08, 2024 | 7.33 | 7.40 | 7.32 | 7.35 | 7.25 | 14,200 |
| Mar 07, 2024 | 7.33 | 7.38 | 7.30 | 7.32 | 7.22 | 11,000 |
| Mar 06, 2024 | 7.36 | 7.39 | 7.30 | 7.33 | 7.23 | 9,700 |
| Mar 05, 2024 | 7.30 | 7.35 | 7.26 | 7.30 | 7.20 | 16,300 |
| Mar 04, 2024 | 7.44 | 7.45 | 7.32 | 7.32 | 7.22 | 11,500 |
| Mar 01, 2024 | 7.37 | 7.48 | 7.37 | 7.45 | 7.34 | 18,900 |
| Feb 29, 2024 | 7.65 | 7.65 | 7.33 | 7.34 | 7.24 | 44,400 |
| Feb 28, 2024 | 7.52 | 7.62 | 7.51 | 7.62 | 7.51 | 5,100 |
| Feb 27, 2024 | 7.26 | 7.52 | 7.26 | 7.51 | 7.40 | 13,600 |
| Feb 26, 2024 | 7.51 | 7.60 | 7.43 | 7.47 | 7.36 | 8,600 |
| Feb 23, 2024 | 7.27 | 7.50 | 7.27 | 7.48 | 7.37 | 38,600 |
| Feb 22, 2024 | 7.38 | 7.38 | 7.27 | 7.27 | 7.17 | 18,500 |
| Feb 21, 2024 | 7.22 | 7.39 | 7.21 | 7.38 | 7.28 | 9,400 |
| Feb 20, 2024 | 7.46 | 7.46 | 7.22 | 7.22 | 7.12 | 27,100 |
| Feb 16, 2024 | 7.32 | 7.36 | 7.21 | 7.26 | 7.16 | 21,800 |
| Feb 15, 2024 | 7.25 | 7.46 | 7.25 | 7.35 | 7.25 | 7,100 |
| Feb 14, 2024 | 7.30 | 7.32 | 7.21 | 7.21 | 7.11 | 4,300 |
| Feb 13, 2024 | 7.45 | 7.46 | 7.20 | 7.20 | 7.10 | 10,700 |
| Feb 12, 2024 | 7.50 | 7.50 | 7.38 | 7.40 | 7.30 | 13,200 |
| Feb 09, 2024 | 7.49 | 7.52 | 7.40 | 7.48 | 7.37 | 12,400 |
| Feb 08, 2024 | 7.46 | 7.50 | 7.41 | 7.41 | 7.31 | 9,000 |
| Feb 07, 2024 | 7.52 | 7.57 | 7.45 | 7.46 | 7.35 | 28,900 |
| Feb 06, 2024 | 7.42 | 7.55 | 7.42 | 7.50 | 7.39 | 11,000 |
| Feb 05, 2024 | 7.55 | 7.55 | 7.43 | 7.51 | 7.40 | 17,100 |
| Feb 02, 2024 | 7.78 | 7.78 | 7.48 | 7.60 | 7.49 | 17,400 |
| Feb 01, 2024 | 7.79 | 7.79 | 7.26 | 7.48 | 7.37 | 34,900 |
| Jan 31, 2024 | 7.54 | 7.76 | 7.53 | 7.69 | 7.58 | 42,700 |
| Jan 30, 2024 | 7.40 | 7.57 | 7.33 | 7.55 | 7.44 | 19,000 |
| Jan 29, 2024 | 7.29 | 7.44 | 7.29 | 7.36 | 7.26 | 8,100 |
| Jan 26, 2024 | 7.57 | 7.60 | 7.27 | 7.38 | 7.28 | 16,100 |
| Jan 25, 2024 | 7.50 | 7.53 | 7.47 | 7.51 | 7.40 | 2,400 |
| Jan 24, 2024 | 7.52 | 7.55 | 7.35 | 7.50 | 7.39 | 14,900 |
| Jan 23, 2024 | 7.28 | 7.47 | 7.25 | 7.40 | 7.30 | 8,900 |
| Jan 22, 2024 | 7.51 | 7.51 | 7.11 | 7.15 | 7.05 | 76,900 |
| Jan 19, 2024 | 7.61 | 7.68 | 7.00 | 7.00 | 6.90 | 234,400 |
| Jan 18, 2024 | 7.84 | 7.84 | 7.61 | 7.61 | 7.50 | 30,400 |
| Jan 17, 2024 | 7.88 | 7.94 | 7.80 | 7.80 | 7.69 | 6,800 |
| Jan 16, 2024 | 7.98 | 7.98 | 7.83 | 7.91 | 7.80 | 6,200 |
| Jan 15, 2024 | 7.89 | 7.99 | 7.80 | 7.94 | 7.83 | 11,500 |
| Jan 12, 2024 | 7.93 | 7.93 | 7.81 | 7.86 | 7.75 | 3,900 |
| Jan 11, 2024 | 7.70 | 7.97 | 7.70 | 7.95 | 7.84 | 11,600 |
| Jan 10, 2024 | 7.70 | 7.86 | 7.70 | 7.79 | 7.68 | 22,800 |
| Jan 09, 2024 | 7.71 | 7.89 | 7.70 | 7.85 | 7.74 | 10,200 |
| Jan 08, 2024 | 7.76 | 7.86 | 7.76 | 7.80 | 7.69 | 4,900 |
| Jan 05, 2024 | 7.87 | 7.89 | 7.85 | 7.86 | 7.75 | 1,300 |
| Jan 04, 2024 | 7.91 | 7.91 | 7.79 | 7.83 | 7.72 | 12,400 |
| Jan 03, 2024 | 7.86 | 7.92 | 7.73 | 7.79 | 7.68 | 11,300 |
| Jan 02, 2024 | 7.88 | 7.95 | 7.82 | 7.89 | 7.78 | 5,800 |
| Dec 29, 2023 | 7.92 | 7.95 | 7.87 | 7.88 | 7.77 | 11,500 |
| Dec 28, 2023 | 7.80 | 7.86 | 7.78 | 7.81 | 7.70 | 10,400 |
| Dec 27, 2023 | 7.78 | 7.91 | 7.78 | 7.85 | 7.74 | 24,100 |
| Dec 22, 2023 | 7.70 | 7.87 | 7.69 | 7.87 | 7.76 | 29,800 |
| Dec 21, 2023 | 7.70 | 7.75 | 7.63 | 7.73 | 7.62 | 8,800 |
| Dec 20, 2023 | 7.70 | 7.74 | 7.67 | 7.70 | 7.59 | 4,800 |
| Dec 19, 2023 | 7.75 | 7.81 | 7.60 | 7.67 | 7.56 | 21,500 |
| Dec 18, 2023 | 7.80 | 7.83 | 7.70 | 7.73 | 7.62 | 16,300 |
| Dec 15, 2023 | 7.87 | 7.90 | 7.75 | 7.77 | 7.66 | 10,300 |
| Dec 14, 2023 | 7.70 | 7.98 | 7.70 | 7.87 | 7.76 | 42,700 |
| Dec 14, 2023 | 0.105 Dividend | |||||
| Dec 13, 2023 | 7.79 | 7.83 | 7.70 | 7.83 | 7.62 | 14,800 |
| Dec 12, 2023 | 7.80 | 7.87 | 7.76 | 7.78 | 7.57 | 7,700 |
| Dec 11, 2023 | 7.61 | 7.84 | 7.61 | 7.80 | 7.59 | 2,900 |
| Dec 08, 2023 | 7.80 | 7.87 | 7.80 | 7.83 | 7.62 | 5,400 |
| Dec 07, 2023 | 7.80 | 7.90 | 7.78 | 7.81 | 7.60 | 8,000 |
| Dec 06, 2023 | 7.75 | 7.86 | 7.75 | 7.86 | 7.64 | 19,300 |
| Dec 05, 2023 | 7.75 | 7.80 | 7.71 | 7.73 | 7.52 | 17,600 |
| Dec 04, 2023 | 7.71 | 7.85 | 7.71 | 7.80 | 7.59 | 29,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.