Canada markets closed

Exco Technologies Limited (XTC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.12-0.10 (-1.22%)
At close: 04:00PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20228.168.208.078.128.1219,200
Dec 01, 20228.148.398.148.228.228,800
Nov 30, 20227.798.247.788.228.2231,200
Nov 29, 20227.717.947.717.727.7212,100
Nov 28, 20227.517.787.517.757.754,300
Nov 25, 20227.797.837.717.747.748,300
Nov 24, 20227.877.877.657.737.7311,800
Nov 23, 20227.557.607.547.597.598,500
Nov 22, 20227.447.547.437.547.545,800
Nov 21, 20227.647.647.357.357.358,000
Nov 18, 20227.657.807.567.697.6915,100
Nov 17, 20227.497.587.427.557.5512,300
Nov 16, 20227.467.547.457.457.4510,600
Nov 15, 20227.397.517.397.457.4514,500
Nov 14, 20227.277.537.277.407.4017,600
Nov 11, 20227.147.447.147.217.2137,700
Nov 10, 20226.997.326.977.207.2020,000
Nov 09, 20227.007.066.907.007.0029,100
Nov 08, 20227.007.066.907.057.053,800
Nov 07, 20226.937.046.906.956.9534,900
Nov 04, 20226.936.966.876.956.9511,800
Nov 03, 20226.916.956.916.956.957,300
Nov 02, 20226.957.006.906.956.9529,000
Nov 01, 20226.987.006.806.926.9228,200
Oct 31, 20226.926.996.876.936.9320,100
Oct 28, 20226.956.976.946.946.946,100
Oct 27, 20226.956.966.936.946.949,900
Oct 26, 20226.926.956.856.906.9016,100
Oct 25, 20226.946.976.866.936.9332,500
Oct 24, 20227.047.046.926.946.9415,500
Oct 21, 20227.047.046.917.007.0091,100
Oct 20, 20227.107.106.926.956.9546,700
Oct 19, 20227.067.107.017.057.059,400
Oct 18, 20227.177.257.017.067.0638,400
Oct 17, 20227.117.177.107.157.1511,600
Oct 14, 20227.297.297.197.257.255,300
Oct 13, 20227.107.327.107.327.328,600
Oct 12, 20227.307.307.157.167.1619,600
Oct 11, 20227.497.497.357.357.3513,300
Oct 07, 20227.427.457.417.457.455,700
Oct 06, 20227.517.617.457.467.4612,000
Oct 05, 20227.507.577.467.557.5531,000
Oct 04, 20227.617.977.527.547.5426,300
Oct 03, 20227.877.877.657.657.653,900
Sept 30, 20227.777.797.637.707.7080,100
Sept 29, 20228.148.147.607.807.8018,500
Sept 28, 20228.468.467.737.837.834,500
Sept 27, 20227.857.887.707.707.7035,200
Sept 26, 20227.907.957.667.757.757,100
Sept 23, 20228.008.007.777.867.8612,100
Sept 22, 20227.847.937.847.937.936,500
Sept 21, 20228.018.087.797.957.9519,300
Sept 20, 20228.058.087.868.008.0042,200
Sept 19, 20228.128.198.058.108.1024,700
Sept 16, 20228.308.338.148.148.1410,300
Sept 15, 20228.268.498.268.358.3519,800
Sept 15, 20220.105 Dividend
Sept 14, 20228.388.418.348.398.295,900
Sept 13, 20228.268.338.268.338.23900
Sept 12, 20228.218.438.218.298.1928,700
Sept 09, 20228.418.418.298.348.2410,800
Sept 08, 20228.548.548.318.368.2616,800
Sept 07, 20228.568.568.458.478.365,500
Sept 06, 20228.698.698.548.578.466,600
Sept 02, 20228.708.708.518.558.441,800
Sept 01, 20228.458.758.458.588.472,700
Aug 31, 20228.798.948.688.748.6329,800
Aug 30, 20228.448.758.448.758.641,200
Aug 29, 20228.648.758.498.698.5814,400
Aug 26, 20228.718.738.598.638.525,000
Aug 25, 20228.778.778.718.758.641,200
Aug 24, 20228.598.668.578.668.552,500
Aug 23, 20228.688.848.568.568.456,900
Aug 22, 20228.818.858.558.778.6611,300
Aug 19, 20228.818.858.758.858.743,900
Aug 18, 20228.878.918.768.918.804,200
Aug 17, 20228.918.918.658.738.627,500
Aug 16, 20228.808.958.738.878.7616,600
Aug 15, 20228.788.808.738.808.695,500
Aug 12, 20228.758.808.758.808.6911,900
Aug 11, 20228.668.758.648.708.595,900
Aug 10, 20228.528.608.508.548.432,900
Aug 09, 20228.638.638.308.478.3626,200
Aug 08, 20228.608.668.438.508.3911,400
Aug 05, 20228.538.598.418.598.485,200
Aug 04, 20228.648.648.468.618.503,600
Aug 03, 20228.728.728.358.538.4219,100
Aug 02, 20228.748.788.608.748.638,800
Jul 29, 20228.358.858.318.748.6326,400
Jul 28, 20228.118.328.118.318.218,100
Jul 27, 20228.128.268.128.258.153,800
Jul 26, 20228.178.178.008.037.933,800
Jul 25, 20228.118.148.038.148.043,300
Jul 22, 20228.038.198.018.087.9814,600
Jul 21, 20228.028.057.957.957.8513,400
Jul 20, 20228.008.027.938.017.918,000
Jul 19, 20228.008.007.927.987.883,900
Jul 18, 20227.977.977.807.917.8113,800
Jul 15, 20228.028.027.757.777.6729,100
Jul 14, 20227.927.927.807.887.7845,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...