Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exco Technologies Ltd (TSX: XTC )

7.900 -0.100 (-1.25%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 3.760 3.930 3.750 3.900 9,467 +0.10(+2.63%)
Jul 28, 2011 3.740 3.800 3.620 3.800 15,250 +0.18(+4.97%)
Jul 27, 2011 3.500 3.620 3.500 3.620 15,617 +0.07(+1.97%)
Jul 26, 2011 3.450 3.600 3.050 3.550 65,054 +0.05(+1.43%)
Jul 25, 2011 3.610 3.900 3.500 3.500 310,883 -0.18(-4.89%)
Jul 22, 2011 3.750 3.750 3.620 3.680 53,585 -0.08(-2.13%)
Jul 21, 2011 3.750 3.790 3.550 3.760 25,300 -0.04(-1.05%)
Jul 20, 2011 3.860 3.880 3.800 3.800 10,264 -0.04(-1.04%)
Jul 19, 2011 3.840 3.860 3.820 3.840 25,812 -0.12(-3.03%)
Jul 18, 2011 3.950 3.960 3.920 3.960 2,877 +0.01(+0.25%)
Jul 15, 2011 4.000 4.000 3.950 3.950 241,977 -0.04(-1.00%)
Jul 14, 2011 3.950 3.990 3.950 3.990 3,200 +0.07(+1.79%)
Jul 13, 2011 3.950 3.950 3.920 3.920 45,300 +0.00(+0.00%)
Jul 12, 2011 3.920 3.920 3.920 3.920 809 -0.08(-2.00%)
Jul 11, 2011 3.950 4.000 3.950 4.000 4,350 +0.00(+0.00%)
Jul 08, 2011 4.050 4.050 3.950 4.000 36,107 +0.01(+0.25%)
Jul 07, 2011 4.040 4.040 3.990 3.990 181,453 +0.00(+0.00%)
Jul 06, 2011 4.030 4.050 3.980 3.990 23,566 -0.01(-0.25%)
Jul 05, 2011 4.050 4.050 3.930 4.000 34,324 +0.00(+0.00%)
Jul 04, 2011 4.000 4.140 3.950 4.000 58,160 +0.05(+1.27%)
Jun 30, 2011 4.000 4.000 3.890 3.950 6,125 -0.05(-1.25%)
Jun 29, 2011 3.910 4.000 3.900 4.000 5,200 +0.05(+1.27%)
Jun 28, 2011 3.950 3.950 3.950 0 +0.00(+0.00%)
Jun 27, 2011 3.890 3.950 3.890 3.950 64,919 +0.06(+1.54%)
Jun 24, 2011 3.900 3.900 3.890 3.890 4,840 -0.06(-1.52%)
Jun 23, 2011 3.920 3.950 3.890 3.950 3,500 +0.01(+0.25%)
Jun 22, 2011 3.900 4.000 3.900 3.940 20,773 -0.06(-1.50%)
Jun 21, 2011 3.950 4.000 3.950 4.000 21,529 +0.05(+1.27%)
Jun 20, 2011 3.890 3.950 3.950 3.950 10,117 +0.06(+1.54%)
Jun 17, 2011 3.800 3.890 3.800 3.890 3,244 +0.04(+1.04%)
Jun 16, 2011 3.850 3.850 3.850 0 +0.00(+0.00%)
Jun 15, 2011 3.870 3.870 3.800 3.850 11,350 -0.01(-0.26%)
Jun 14, 2011 3.860 3.860 3.860 3.860 1,600 +0.05(+1.31%)
Jun 13, 2011 3.870 3.870 3.800 3.810 7,600 -0.19(-4.75%)
Jun 10, 2011 4.050 4.050 3.900 4.000 6,719 -0.08(-1.96%)
Jun 09, 2011 4.000 4.080 3.840 4.080 11,012 +0.08(+2.00%)
Jun 08, 2011 3.980 4.000 3.850 4.000 4,986 -0.05(-1.23%)
Jun 07, 2011 4.000 4.050 3.990 4.050 1,200 +0.05(+1.25%)
Jun 06, 2011 4.180 4.180 4.000 4.000 9,510 -0.10(-2.44%)
Jun 03, 2011 4.110 4.110 4.100 4.100 1,825 -0.25(-5.75%)
May 24, 2011 4.390 4.390 4.350 4.350 2,410 -0.05(-1.14%)
May 20, 2011 4.300 4.400 4.300 4.400 165,111 +0.10(+2.33%)
May 19, 2011 4.350 4.390 4.300 4.300 8,500 -0.13(-2.93%)
May 18, 2011 4.400 4.430 4.300 4.430 9,100 +0.13(+3.02%)
May 17, 2011 4.310 4.320 4.300 4.300 1,400 -0.04(-0.92%)
May 16, 2011 4.350 4.350 4.320 4.340 7,100 -0.06(-1.36%)
May 13, 2011 4.320 4.430 4.300 4.400 12,950 +0.01(+0.23%)
May 12, 2011 4.400 4.410 4.380 4.390 10,300 +0.07(+1.62%)
May 11, 2011 4.350 4.390 4.320 4.320 4,324 -0.03(-0.69%)
May 10, 2011 4.250 4.350 4.250 4.350 14,005 +0.05(+1.16%)
May 09, 2011 4.450 4.450 4.270 4.300 36,700 -0.13(-2.93%)
May 06, 2011 4.470 4.470 4.400 4.430 11,816 +0.13(+3.02%)
May 05, 2011 4.300 4.500 4.300 4.300 312,034 +0.19(+4.62%)
May 04, 2011 4.200 4.200 4.110 4.110 9,039 -0.09(-2.14%)
May 03, 2011 4.200 4.200 4.180 4.200 10,750 -0.09(-2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.