Canada markets close in 5 hours

Exco Technologies Limited (XTC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.01-0.18 (-2.20%)
As of 11:00AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20228.158.248.018.018.01802
Jul 04, 20228.008.197.998.198.1917,700
Jun 30, 20228.108.117.957.997.9942,300
Jun 29, 20228.398.398.098.168.1659,200
Jun 28, 20228.448.448.248.368.3616,300
Jun 27, 20228.408.418.328.398.3936,600
Jun 24, 20228.358.408.278.408.409,500
Jun 23, 20228.408.428.308.318.319,600
Jun 22, 20228.358.408.308.408.407,100
Jun 21, 20228.428.438.288.348.3419,700
Jun 20, 20228.158.418.158.338.335,400
Jun 17, 20228.318.338.108.218.2113,000
Jun 16, 20228.318.318.068.128.1243,400
Jun 15, 20228.308.548.298.428.4221,900
Jun 15, 20220.105 Dividend
Jun 14, 20228.588.588.318.398.2913,700
Jun 13, 20228.688.688.278.418.3028,100
Jun 10, 20228.518.568.448.518.4039,400
Jun 09, 20228.588.628.528.528.414,600
Jun 08, 20228.458.598.458.558.4410,800
Jun 07, 20228.488.538.428.498.3835,900
Jun 06, 20228.458.538.368.508.3948,200
Jun 03, 20228.538.538.248.388.2819,400
Jun 02, 20228.568.568.458.508.3918,600
Jun 01, 20228.498.528.438.508.395,800
May 31, 20228.528.538.458.468.3516,900
May 30, 20228.628.628.498.508.3927,700
May 27, 20228.428.598.408.508.3944,900
May 26, 20228.488.598.328.358.2585,000
May 25, 20228.448.518.178.328.2287,200
May 24, 20228.648.648.418.438.3234,000
May 20, 20228.738.738.458.638.5238,400
May 19, 20228.708.758.538.688.57157,400
May 18, 20228.708.738.608.708.5940,800
May 17, 20228.818.878.708.818.7036,300
May 16, 20228.788.808.668.748.6347,800
May 13, 20228.928.928.698.708.5958,900
May 12, 20228.758.808.638.708.5927,600
May 11, 20228.948.968.758.798.6816,900
May 10, 20228.688.958.618.758.6418,600
May 09, 20228.858.938.708.838.7229,600
May 06, 20228.708.998.708.908.7930,100
May 05, 20229.089.108.458.848.7349,500
May 04, 20229.049.128.809.098.9845,000
May 03, 20228.938.958.798.928.8141,500
May 02, 20228.628.908.578.898.78242,000
Apr 29, 20228.918.918.618.618.5021,800
Apr 28, 20228.718.948.458.878.7671,600
Apr 27, 20228.408.418.198.338.2341,000
Apr 26, 20228.588.598.298.298.1950,100
Apr 25, 20228.758.758.458.588.4754,000
Apr 22, 20228.708.768.578.618.5078,900
Apr 21, 20228.958.978.728.738.6248,600
Apr 20, 20229.039.098.908.928.8138,700
Apr 19, 20228.979.128.969.048.9356,200
Apr 18, 20229.169.168.958.968.8550,800
Apr 14, 20229.139.139.019.078.9630,700
Apr 13, 20229.239.259.079.088.9735,500
Apr 12, 20229.269.339.179.199.0720,500
Apr 11, 20229.329.329.209.259.1360,400
Apr 08, 20229.159.309.139.239.1125,600
Apr 07, 20229.169.169.039.108.9941,500
Apr 06, 20229.019.078.909.048.9343,800
Apr 05, 20229.129.129.029.028.9137,000
Apr 04, 20229.179.239.019.129.0148,100
Apr 01, 20229.609.609.069.119.0053,400
Mar 31, 20229.289.649.259.599.4770,600
Mar 30, 20229.379.379.169.309.1823,500
Mar 29, 20229.209.399.169.379.2591,400
Mar 28, 20229.179.249.079.199.07196,900
Mar 25, 20229.109.289.109.199.0755,600
Mar 24, 20229.139.219.009.018.9095,500
Mar 23, 20229.219.239.069.139.0226,900
Mar 22, 20229.309.379.229.269.1426,300
Mar 21, 20229.309.309.139.259.1356,200
Mar 18, 20229.229.309.159.279.1538,900
Mar 17, 20229.249.309.199.279.1514,300
Mar 16, 20229.109.309.059.299.1798,700
Mar 16, 20220.105 Dividend
Mar 15, 20229.299.309.159.208.98484,000
Mar 14, 20229.289.379.209.229.0028,200
Mar 11, 20229.279.389.159.319.0945,600
Mar 10, 20229.309.339.179.259.03367,000
Mar 09, 20229.099.459.099.409.1828,500
Mar 08, 20229.169.218.889.138.9183,900
Mar 07, 20229.209.259.119.158.9356,400
Mar 04, 20229.269.379.229.299.07855,200
Mar 03, 20229.299.359.259.309.0829,700
Mar 02, 20229.399.409.209.329.1014,600
Mar 01, 20229.359.399.249.329.1039,400
Feb 28, 20229.409.479.349.379.1522,300
Feb 25, 20229.249.449.219.389.1620,900
Feb 24, 20229.209.289.109.249.0247,100
Feb 23, 20229.429.459.259.309.0827,100
Feb 22, 20229.489.489.279.379.1556,100
Feb 18, 20229.549.549.359.469.2323,600
Feb 17, 20229.549.579.429.479.2435,100
Feb 16, 20229.409.659.299.539.30187,200
Feb 15, 20229.269.449.259.329.10114,100
Feb 14, 20229.219.249.129.229.00132,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...