Canada markets open in 1 hour 11 minutes

Exco Technologies Limited (XTC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.47-0.05 (-0.53%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20229.419.499.189.479.4729,400
Jan. 21, 20229.689.689.449.529.5254,000
Jan. 20, 202210.0810.089.769.769.7650,600
Jan. 19, 202210.2210.229.9510.0210.0227,700
Jan. 18, 202210.3910.3910.1110.1610.1625,300
Jan. 17, 202210.1610.4310.1610.3410.3423,900
Jan. 14, 202210.3410.3410.0510.2210.2230,200
Jan. 13, 202210.4110.4210.2110.2410.2418,400
Jan. 12, 202210.4710.5710.3910.3910.3920,200
Jan. 11, 202210.2610.5310.2310.4510.4560,000
Jan. 10, 202210.0310.3010.0010.2210.2246,300
Jan. 07, 20229.9910.199.9410.0410.0419,100
Jan. 06, 202210.0010.049.829.969.9618,000
Jan. 05, 202210.4010.4010.0510.0510.0524,100
Jan. 04, 202210.3710.5010.3410.4210.4235,500
Dec. 31, 202110.3810.3810.2610.3110.3114,300
Dec. 30, 202110.1010.3810.1010.3610.3684,600
Dec. 29, 20219.8010.119.8010.0910.0973,400
Dec. 24, 20219.679.839.599.729.7245,100
Dec. 23, 20219.679.929.609.679.6758,300
Dec. 22, 20219.659.789.559.639.6332,200
Dec. 21, 20219.659.879.609.609.6060,200
Dec. 20, 20219.249.659.249.629.6244,900
Dec. 17, 20219.359.469.279.369.3616,700
Dec. 16, 20219.439.539.309.449.4425,700
Dec. 16, 20210.1 Dividend
Dec. 15, 20219.469.499.269.409.3050,200
Dec. 14, 20219.679.709.409.499.3943,400
Dec. 13, 20219.429.489.359.489.3816,900
Dec. 10, 20219.409.519.359.389.2812,900
Dec. 09, 20219.359.429.229.409.3036,300
Dec. 08, 20219.719.719.349.349.2426,800
Dec. 07, 20219.729.889.539.639.5327,600
Dec. 06, 20219.409.809.309.709.60105,700
Dec. 03, 20219.609.609.079.279.17133,900
Dec. 02, 20219.1511.509.109.419.31206,700
Dec. 01, 20219.349.379.069.088.9818,100
Nov. 30, 20219.189.239.069.109.00114,100
Nov. 29, 20219.569.569.249.249.1422,800
Nov. 26, 20219.529.529.219.269.1639,200
Nov. 25, 20219.579.619.529.539.437,100
Nov. 24, 20219.749.749.559.559.4519,200
Nov. 23, 20219.719.759.639.749.6424,200
Nov. 22, 20219.809.809.659.669.5627,900
Nov. 19, 20219.769.829.609.769.6639,700
Nov. 18, 20219.909.949.769.819.7188,600
Nov. 17, 20219.909.939.859.859.7516,700
Nov. 16, 20219.899.949.859.899.7819,300
Nov. 15, 20219.859.929.859.899.785,500
Nov. 12, 20219.889.889.789.829.7253,100
Nov. 11, 202110.0210.029.899.899.7819,100
Nov. 10, 20219.9310.009.9010.009.8915,700
Nov. 09, 20219.909.949.849.879.7711,400
Nov. 08, 20219.7610.009.759.879.7741,300
Nov. 05, 20219.759.829.659.779.6724,400
Nov. 04, 20219.709.739.639.669.5612,100
Nov. 03, 20219.749.749.619.679.5723,400
Nov. 02, 20219.759.759.659.699.5918,000
Nov. 01, 20219.939.939.739.759.6514,900
Oct. 29, 20219.899.939.739.769.6612,900
Oct. 28, 202110.0210.029.819.859.7531,900
Oct. 27, 20219.9610.009.879.989.8719,500
Oct. 26, 202110.0510.139.899.909.7923,100
Oct. 25, 20219.9110.099.9110.059.9433,300
Oct. 22, 20219.9810.199.889.979.86203,800
Oct. 21, 20219.949.959.739.849.7439,600
Oct. 20, 202110.0110.089.909.959.84121,500
Oct. 19, 202110.1110.1510.0010.009.8913,200
Oct. 18, 202110.3010.3010.0310.109.9933,700
Oct. 15, 20219.9910.319.9910.3010.1939,700
Oct. 14, 202110.0010.009.879.929.8180,700
Oct. 13, 20219.899.989.879.899.7843,000
Oct. 12, 20219.969.989.809.909.7923,600
Oct. 08, 20219.939.979.859.909.793,600
Oct. 07, 20219.8010.009.759.929.8126,900
Oct. 06, 20219.849.849.699.739.6324,100
Oct. 05, 20219.969.969.849.889.7718,300
Oct. 04, 20219.989.989.669.789.6866,900
Oct. 01, 20219.919.959.859.909.7934,600
Sep. 30, 202110.0310.189.899.919.8029,800
Sep. 29, 20219.9910.089.8810.009.8944,700
Sep. 28, 202110.0110.049.9610.009.8919,300
Sep. 27, 202110.0510.059.9410.009.8917,700
Sep. 24, 202110.1510.179.8110.059.9438,100
Sep. 23, 202110.1510.3810.1510.2110.1027,300
Sep. 22, 202110.0610.1710.0010.1210.0110,500
Sep. 21, 202110.0510.059.9610.059.9417,200
Sep. 20, 202110.1010.109.8510.059.9441,900
Sep. 17, 202110.1010.1010.0110.109.9912,600
Sep. 16, 202110.1210.129.9910.089.9720,300
Sep. 15, 202110.0010.119.9110.109.9929,700
Sep. 15, 20210.1 Dividend
Sep. 14, 202110.2010.2010.0610.099.8812,800
Sep. 13, 202110.1210.2210.0410.139.9223,500
Sep. 10, 202110.1210.1610.0510.109.8922,700
Sep. 09, 202110.2010.2010.1010.129.9112,800
Sep. 08, 202110.1610.2010.0510.169.9515,300
Sep. 07, 202110.1710.2510.0610.129.9120,900
Sep. 03, 202110.2410.3010.1010.129.9113,400
Sep. 02, 202110.2010.3610.1910.2410.0341,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...