Exco Technologies Limited (XTC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 24, 2022 | 9.41 | 9.49 | 9.18 | 9.47 | 9.47 | 29,400 |
| Jan. 21, 2022 | 9.68 | 9.68 | 9.44 | 9.52 | 9.52 | 54,000 |
| Jan. 20, 2022 | 10.08 | 10.08 | 9.76 | 9.76 | 9.76 | 50,600 |
| Jan. 19, 2022 | 10.22 | 10.22 | 9.95 | 10.02 | 10.02 | 27,700 |
| Jan. 18, 2022 | 10.39 | 10.39 | 10.11 | 10.16 | 10.16 | 25,300 |
| Jan. 17, 2022 | 10.16 | 10.43 | 10.16 | 10.34 | 10.34 | 23,900 |
| Jan. 14, 2022 | 10.34 | 10.34 | 10.05 | 10.22 | 10.22 | 30,200 |
| Jan. 13, 2022 | 10.41 | 10.42 | 10.21 | 10.24 | 10.24 | 18,400 |
| Jan. 12, 2022 | 10.47 | 10.57 | 10.39 | 10.39 | 10.39 | 20,200 |
| Jan. 11, 2022 | 10.26 | 10.53 | 10.23 | 10.45 | 10.45 | 60,000 |
| Jan. 10, 2022 | 10.03 | 10.30 | 10.00 | 10.22 | 10.22 | 46,300 |
| Jan. 07, 2022 | 9.99 | 10.19 | 9.94 | 10.04 | 10.04 | 19,100 |
| Jan. 06, 2022 | 10.00 | 10.04 | 9.82 | 9.96 | 9.96 | 18,000 |
| Jan. 05, 2022 | 10.40 | 10.40 | 10.05 | 10.05 | 10.05 | 24,100 |
| Jan. 04, 2022 | 10.37 | 10.50 | 10.34 | 10.42 | 10.42 | 35,500 |
| Dec. 31, 2021 | 10.38 | 10.38 | 10.26 | 10.31 | 10.31 | 14,300 |
| Dec. 30, 2021 | 10.10 | 10.38 | 10.10 | 10.36 | 10.36 | 84,600 |
| Dec. 29, 2021 | 9.80 | 10.11 | 9.80 | 10.09 | 10.09 | 73,400 |
| Dec. 24, 2021 | 9.67 | 9.83 | 9.59 | 9.72 | 9.72 | 45,100 |
| Dec. 23, 2021 | 9.67 | 9.92 | 9.60 | 9.67 | 9.67 | 58,300 |
| Dec. 22, 2021 | 9.65 | 9.78 | 9.55 | 9.63 | 9.63 | 32,200 |
| Dec. 21, 2021 | 9.65 | 9.87 | 9.60 | 9.60 | 9.60 | 60,200 |
| Dec. 20, 2021 | 9.24 | 9.65 | 9.24 | 9.62 | 9.62 | 44,900 |
| Dec. 17, 2021 | 9.35 | 9.46 | 9.27 | 9.36 | 9.36 | 16,700 |
| Dec. 16, 2021 | 9.43 | 9.53 | 9.30 | 9.44 | 9.44 | 25,700 |
| Dec. 16, 2021 | 0.1 Dividend | |||||
| Dec. 15, 2021 | 9.46 | 9.49 | 9.26 | 9.40 | 9.30 | 50,200 |
| Dec. 14, 2021 | 9.67 | 9.70 | 9.40 | 9.49 | 9.39 | 43,400 |
| Dec. 13, 2021 | 9.42 | 9.48 | 9.35 | 9.48 | 9.38 | 16,900 |
| Dec. 10, 2021 | 9.40 | 9.51 | 9.35 | 9.38 | 9.28 | 12,900 |
| Dec. 09, 2021 | 9.35 | 9.42 | 9.22 | 9.40 | 9.30 | 36,300 |
| Dec. 08, 2021 | 9.71 | 9.71 | 9.34 | 9.34 | 9.24 | 26,800 |
| Dec. 07, 2021 | 9.72 | 9.88 | 9.53 | 9.63 | 9.53 | 27,600 |
| Dec. 06, 2021 | 9.40 | 9.80 | 9.30 | 9.70 | 9.60 | 105,700 |
| Dec. 03, 2021 | 9.60 | 9.60 | 9.07 | 9.27 | 9.17 | 133,900 |
| Dec. 02, 2021 | 9.15 | 11.50 | 9.10 | 9.41 | 9.31 | 206,700 |
| Dec. 01, 2021 | 9.34 | 9.37 | 9.06 | 9.08 | 8.98 | 18,100 |
| Nov. 30, 2021 | 9.18 | 9.23 | 9.06 | 9.10 | 9.00 | 114,100 |
| Nov. 29, 2021 | 9.56 | 9.56 | 9.24 | 9.24 | 9.14 | 22,800 |
| Nov. 26, 2021 | 9.52 | 9.52 | 9.21 | 9.26 | 9.16 | 39,200 |
| Nov. 25, 2021 | 9.57 | 9.61 | 9.52 | 9.53 | 9.43 | 7,100 |
| Nov. 24, 2021 | 9.74 | 9.74 | 9.55 | 9.55 | 9.45 | 19,200 |
| Nov. 23, 2021 | 9.71 | 9.75 | 9.63 | 9.74 | 9.64 | 24,200 |
| Nov. 22, 2021 | 9.80 | 9.80 | 9.65 | 9.66 | 9.56 | 27,900 |
| Nov. 19, 2021 | 9.76 | 9.82 | 9.60 | 9.76 | 9.66 | 39,700 |
| Nov. 18, 2021 | 9.90 | 9.94 | 9.76 | 9.81 | 9.71 | 88,600 |
| Nov. 17, 2021 | 9.90 | 9.93 | 9.85 | 9.85 | 9.75 | 16,700 |
| Nov. 16, 2021 | 9.89 | 9.94 | 9.85 | 9.89 | 9.78 | 19,300 |
| Nov. 15, 2021 | 9.85 | 9.92 | 9.85 | 9.89 | 9.78 | 5,500 |
| Nov. 12, 2021 | 9.88 | 9.88 | 9.78 | 9.82 | 9.72 | 53,100 |
| Nov. 11, 2021 | 10.02 | 10.02 | 9.89 | 9.89 | 9.78 | 19,100 |
| Nov. 10, 2021 | 9.93 | 10.00 | 9.90 | 10.00 | 9.89 | 15,700 |
| Nov. 09, 2021 | 9.90 | 9.94 | 9.84 | 9.87 | 9.77 | 11,400 |
| Nov. 08, 2021 | 9.76 | 10.00 | 9.75 | 9.87 | 9.77 | 41,300 |
| Nov. 05, 2021 | 9.75 | 9.82 | 9.65 | 9.77 | 9.67 | 24,400 |
| Nov. 04, 2021 | 9.70 | 9.73 | 9.63 | 9.66 | 9.56 | 12,100 |
| Nov. 03, 2021 | 9.74 | 9.74 | 9.61 | 9.67 | 9.57 | 23,400 |
| Nov. 02, 2021 | 9.75 | 9.75 | 9.65 | 9.69 | 9.59 | 18,000 |
| Nov. 01, 2021 | 9.93 | 9.93 | 9.73 | 9.75 | 9.65 | 14,900 |
| Oct. 29, 2021 | 9.89 | 9.93 | 9.73 | 9.76 | 9.66 | 12,900 |
| Oct. 28, 2021 | 10.02 | 10.02 | 9.81 | 9.85 | 9.75 | 31,900 |
| Oct. 27, 2021 | 9.96 | 10.00 | 9.87 | 9.98 | 9.87 | 19,500 |
| Oct. 26, 2021 | 10.05 | 10.13 | 9.89 | 9.90 | 9.79 | 23,100 |
| Oct. 25, 2021 | 9.91 | 10.09 | 9.91 | 10.05 | 9.94 | 33,300 |
| Oct. 22, 2021 | 9.98 | 10.19 | 9.88 | 9.97 | 9.86 | 203,800 |
| Oct. 21, 2021 | 9.94 | 9.95 | 9.73 | 9.84 | 9.74 | 39,600 |
| Oct. 20, 2021 | 10.01 | 10.08 | 9.90 | 9.95 | 9.84 | 121,500 |
| Oct. 19, 2021 | 10.11 | 10.15 | 10.00 | 10.00 | 9.89 | 13,200 |
| Oct. 18, 2021 | 10.30 | 10.30 | 10.03 | 10.10 | 9.99 | 33,700 |
| Oct. 15, 2021 | 9.99 | 10.31 | 9.99 | 10.30 | 10.19 | 39,700 |
| Oct. 14, 2021 | 10.00 | 10.00 | 9.87 | 9.92 | 9.81 | 80,700 |
| Oct. 13, 2021 | 9.89 | 9.98 | 9.87 | 9.89 | 9.78 | 43,000 |
| Oct. 12, 2021 | 9.96 | 9.98 | 9.80 | 9.90 | 9.79 | 23,600 |
| Oct. 08, 2021 | 9.93 | 9.97 | 9.85 | 9.90 | 9.79 | 3,600 |
| Oct. 07, 2021 | 9.80 | 10.00 | 9.75 | 9.92 | 9.81 | 26,900 |
| Oct. 06, 2021 | 9.84 | 9.84 | 9.69 | 9.73 | 9.63 | 24,100 |
| Oct. 05, 2021 | 9.96 | 9.96 | 9.84 | 9.88 | 9.77 | 18,300 |
| Oct. 04, 2021 | 9.98 | 9.98 | 9.66 | 9.78 | 9.68 | 66,900 |
| Oct. 01, 2021 | 9.91 | 9.95 | 9.85 | 9.90 | 9.79 | 34,600 |
| Sep. 30, 2021 | 10.03 | 10.18 | 9.89 | 9.91 | 9.80 | 29,800 |
| Sep. 29, 2021 | 9.99 | 10.08 | 9.88 | 10.00 | 9.89 | 44,700 |
| Sep. 28, 2021 | 10.01 | 10.04 | 9.96 | 10.00 | 9.89 | 19,300 |
| Sep. 27, 2021 | 10.05 | 10.05 | 9.94 | 10.00 | 9.89 | 17,700 |
| Sep. 24, 2021 | 10.15 | 10.17 | 9.81 | 10.05 | 9.94 | 38,100 |
| Sep. 23, 2021 | 10.15 | 10.38 | 10.15 | 10.21 | 10.10 | 27,300 |
| Sep. 22, 2021 | 10.06 | 10.17 | 10.00 | 10.12 | 10.01 | 10,500 |
| Sep. 21, 2021 | 10.05 | 10.05 | 9.96 | 10.05 | 9.94 | 17,200 |
| Sep. 20, 2021 | 10.10 | 10.10 | 9.85 | 10.05 | 9.94 | 41,900 |
| Sep. 17, 2021 | 10.10 | 10.10 | 10.01 | 10.10 | 9.99 | 12,600 |
| Sep. 16, 2021 | 10.12 | 10.12 | 9.99 | 10.08 | 9.97 | 20,300 |
| Sep. 15, 2021 | 10.00 | 10.11 | 9.91 | 10.10 | 9.99 | 29,700 |
| Sep. 15, 2021 | 0.1 Dividend | |||||
| Sep. 14, 2021 | 10.20 | 10.20 | 10.06 | 10.09 | 9.88 | 12,800 |
| Sep. 13, 2021 | 10.12 | 10.22 | 10.04 | 10.13 | 9.92 | 23,500 |
| Sep. 10, 2021 | 10.12 | 10.16 | 10.05 | 10.10 | 9.89 | 22,700 |
| Sep. 09, 2021 | 10.20 | 10.20 | 10.10 | 10.12 | 9.91 | 12,800 |
| Sep. 08, 2021 | 10.16 | 10.20 | 10.05 | 10.16 | 9.95 | 15,300 |
| Sep. 07, 2021 | 10.17 | 10.25 | 10.06 | 10.12 | 9.91 | 20,900 |
| Sep. 03, 2021 | 10.24 | 10.30 | 10.10 | 10.12 | 9.91 | 13,400 |
| Sep. 02, 2021 | 10.20 | 10.36 | 10.19 | 10.24 | 10.03 | 41,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
