Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Exco Technologies Ltd
(TSX:
XTC
)
7.780
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2012
5.300
5.300
5.180
5.200
44,109
-0.10(-1.89%)
Apr 27, 2012
5.250
5.300
5.180
5.300
18,152
+0.05(+0.95%)
Apr 26, 2012
5.150
5.250
5.110
5.250
29,683
+0.18(+3.55%)
Apr 25, 2012
5.080
5.080
5.050
5.070
8,895
-0.03(-0.59%)
Apr 24, 2012
5.090
5.100
5.040
5.100
9,192
+0.02(+0.39%)
Apr 23, 2012
5.000
5.150
4.950
5.080
26,825
+0.08(+1.60%)
Apr 20, 2012
5.040
5.040
5.000
5.000
2,727
+0.00(+0.00%)
Apr 19, 2012
5.040
5.050
5.000
5.000
24,829
-0.04(-0.79%)
Apr 18, 2012
5.070
5.070
5.010
5.040
1,825
-0.03(-0.59%)
Apr 17, 2012
5.050
5.070
5.000
5.070
34,184
+0.03(+0.60%)
Apr 16, 2012
5.000
5.150
4.980
5.040
77,104
+0.05(+1.00%)
Apr 13, 2012
4.980
4.990
4.950
4.990
12,200
+0.09(+1.84%)
Apr 12, 2012
4.900
4.950
4.900
4.900
6,280
+0.00(+0.00%)
Apr 11, 2012
4.900
4.940
4.850
4.900
27,750
-0.02(-0.41%)
Apr 10, 2012
4.920
4.990
4.850
4.920
45,750
+0.02(+0.41%)
Apr 09, 2012
4.920
4.920
4.900
4.900
40,550
+0.00(+0.00%)
Apr 05, 2012
4.940
4.940
4.850
4.900
22,275
-0.04(-0.81%)
Apr 04, 2012
4.850
4.950
4.850
4.940
13,503
+0.09(+1.86%)
Apr 03, 2012
4.880
4.880
4.800
4.850
79,993
-0.07(-1.42%)
Apr 02, 2012
4.870
4.990
4.750
4.920
64,034
+0.17(+3.58%)
Mar 30, 2012
4.750
4.760
4.750
4.750
4,856
-0.01(-0.21%)
Mar 29, 2012
4.750
4.760
4.700
4.760
8,998
-0.04(-0.83%)
Mar 28, 2012
4.660
4.800
4.620
4.800
17,450
+0.14(+3.00%)
Mar 27, 2012
4.800
4.800
4.660
4.660
9,212
-0.14(-2.92%)
Mar 26, 2012
4.780
4.880
4.700
4.800
37,813
+0.07(+1.48%)
Mar 23, 2012
4.710
4.730
4.700
4.730
3,000
+0.05(+1.07%)
Mar 22, 2012
4.710
4.740
4.660
4.680
6,100
-0.05(-1.06%)
Mar 21, 2012
4.780
4.850
4.730
4.730
20,643
-0.02(-0.42%)
Mar 20, 2012
4.850
4.950
4.750
4.750
22,945
-0.15(-3.06%)
Mar 19, 2012
4.740
4.900
4.740
4.900
19,800
+0.13(+2.73%)
Mar 16, 2012
4.930
4.930
4.710
4.770
15,230
-0.13(-2.65%)
Mar 15, 2012
4.880
4.900
4.880
4.900
2,740
+0.20(+4.26%)
Mar 14, 2012
4.790
4.790
4.700
4.700
6,700
-0.09(-1.88%)
Mar 13, 2012
4.590
4.790
4.590
4.790
20,345
+0.21(+4.59%)
Mar 12, 2012
4.500
4.580
4.450
4.580
18,570
+0.11(+2.46%)
Mar 09, 2012
4.410
4.470
4.400
4.470
11,000
+0.06(+1.36%)
Mar 08, 2012
4.460
4.460
4.410
4.410
19,798
-0.04(-0.90%)
Mar 07, 2012
4.420
4.450
4.370
4.450
65,800
+0.00(+0.00%)
Mar 06, 2012
4.430
4.450
4.430
4.450
53,900
+0.02(+0.45%)
Mar 05, 2012
4.400
4.440
4.400
4.430
7,406
-0.02(-0.45%)
Mar 02, 2012
4.350
4.450
4.350
4.450
20,072
+0.02(+0.45%)
Mar 01, 2012
4.480
4.480
4.430
4.430
16,350
-0.01(-0.23%)
Feb 29, 2012
4.450
4.490
4.430
4.440
16,717
-0.01(-0.22%)
Feb 28, 2012
4.480
4.490
4.430
4.450
11,720
+0.00(+0.00%)
Feb 27, 2012
4.300
4.500
4.300
4.450
39,700
+0.20(+4.71%)
Feb 24, 2012
4.180
4.300
4.160
4.250
28,878
+0.05(+1.19%)
Feb 23, 2012
4.200
4.200
4.150
4.200
10,500
+0.00(+0.00%)
Feb 22, 2012
4.220
4.230
4.170
4.200
39,627
-0.05(-1.18%)
Feb 21, 2012
4.200
4.250
4.200
4.250
24,210
+0.05(+1.19%)
Feb 17, 2012
4.200
4.200
4.200
0
+0.16(+3.96%)
Feb 16, 2012
3.950
4.040
3.950
4.040
27,581
+0.07(+1.76%)
Feb 15, 2012
3.930
3.970
3.900
3.970
22,250
+0.07(+1.79%)
Feb 14, 2012
3.940
3.940
3.860
3.900
11,500
-0.04(-1.02%)
Feb 13, 2012
3.950
4.000
3.940
3.940
18,900
-0.03(-0.76%)
Feb 10, 2012
3.970
3.970
3.930
3.970
71,650
+0.00(+0.00%)
Feb 09, 2012
3.990
4.000
3.880
3.970
77,466
-0.03(-0.75%)
Feb 08, 2012
3.990
4.000
3.900
4.000
45,281
+0.03(+0.76%)
Feb 07, 2012
3.990
3.990
3.950
3.970
20,994
+0.00(+0.00%)
Feb 06, 2012
4.000
4.000
3.950
3.970
31,700
-0.01(-0.25%)
Feb 03, 2012
4.000
4.000
3.980
3.980
130,100
-0.02(-0.50%)
Feb 02, 2012
3.900
4.000
3.900
4.000
68,210
+0.02(+0.50%)
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
.