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
)
7.200
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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, 2020
6.250
6.990
6.210
6.520
45,077
+0.45(+7.41%)
Apr 29, 2020
5.960
6.170
5.960
6.070
44,208
+0.23(+3.94%)
Apr 28, 2020
5.990
6.060
5.750
5.840
19,076
-0.04(-0.68%)
Apr 27, 2020
5.620
5.970
5.300
5.880
42,386
+0.26(+4.63%)
Apr 24, 2020
5.720
5.770
5.620
5.620
9,608
-0.02(-0.35%)
Apr 23, 2020
5.490
5.640
5.450
5.640
24,693
+0.15(+2.73%)
Apr 22, 2020
5.690
5.730
5.400
5.490
18,813
-0.05(-0.90%)
Apr 21, 2020
6.230
6.230
5.520
5.540
29,508
-0.42(-7.05%)
Apr 20, 2020
6.290
6.290
5.680
5.960
10,051
-0.24(-3.87%)
Apr 17, 2020
6.480
6.480
5.910
6.200
115,328
-0.13(-2.05%)
Apr 16, 2020
5.960
6.430
5.800
6.330
14,436
+0.51(+8.76%)
Apr 15, 2020
5.900
5.900
5.710
5.820
12,373
-0.09(-1.52%)
Apr 14, 2020
6.010
6.040
5.750
5.910
81,561
-0.08(-1.34%)
Apr 13, 2020
5.950
6.030
5.650
5.990
44,107
-0.10(-1.64%)
Apr 09, 2020
6.090
6.090
6.090
0
+0.02(+0.33%)
Apr 08, 2020
5.960
6.180
5.960
6.070
17,675
+0.07(+1.17%)
Apr 07, 2020
5.830
6.090
5.810
6.000
28,545
+0.38(+6.76%)
Apr 06, 2020
5.740
6.140
5.540
5.620
30,797
+0.23(+4.27%)
Apr 03, 2020
5.670
5.670
5.390
5.390
9,900
-0.10(-1.82%)
Apr 02, 2020
5.220
5.640
5.220
5.490
10,498
+0.19(+3.58%)
Apr 01, 2020
5.130
5.310
5.130
5.300
7,251
-0.08(-1.49%)
Mar 31, 2020
5.450
5.650
5.100
5.380
48,914
-0.12(-2.18%)
Mar 30, 2020
5.680
5.710
5.390
5.500
10,485
+0.02(+0.36%)
Mar 27, 2020
5.490
5.580
5.220
5.480
77,015
-0.13(-2.32%)
Mar 26, 2020
5.710
5.750
5.420
5.610
13,469
+0.16(+2.94%)
Mar 25, 2020
5.110
5.890
4.860
5.450
66,529
+0.45(+9.00%)
Mar 24, 2020
4.730
5.070
4.720
5.000
24,746
+0.28(+5.93%)
Mar 23, 2020
5.400
5.400
4.720
4.720
30,692
-0.91(-16.16%)
Mar 20, 2020
5.940
5.940
5.550
5.630
39,911
-0.05(-0.88%)
Mar 19, 2020
5.530
5.800
5.410
5.680
25,292
+0.37(+6.97%)
Mar 18, 2020
5.210
5.710
5.040
5.310
69,425
-0.19(-3.45%)
Mar 17, 2020
5.300
5.960
5.300
5.500
41,307
-0.12(-2.14%)
Mar 16, 2020
5.810
5.820
5.330
5.620
103,746
-0.64(-10.22%)
Mar 13, 2020
5.920
6.260
5.640
6.260
78,569
+0.53(+9.25%)
Mar 12, 2020
5.510
5.980
5.500
5.730
70,835
-0.43(-6.98%)
Mar 11, 2020
6.340
6.340
6.110
6.160
41,357
-0.32(-4.94%)
Mar 10, 2020
6.830
6.830
6.310
6.480
59,371
+0.13(+2.05%)
Mar 09, 2020
5.750
6.660
5.750
6.350
64,733
-0.76(-10.69%)
Mar 06, 2020
7.230
7.240
7.010
7.110
47,979
-0.12(-1.66%)
Mar 05, 2020
7.430
7.430
7.220
7.230
55,937
-0.26(-3.47%)
Mar 04, 2020
7.400
7.550
7.320
7.490
21,410
+0.15(+2.04%)
Mar 03, 2020
7.450
7.460
7.270
7.340
150,037
-0.06(-0.81%)
Mar 02, 2020
7.340
7.400
7.150
7.400
62,579
-0.12(-1.60%)
Feb 28, 2020
7.050
7.520
7.000
7.520
77,898
+0.26(+3.58%)
Feb 27, 2020
7.290
7.290
6.990
7.260
25,438
-0.04(-0.55%)
Feb 26, 2020
7.590
7.590
7.240
7.300
80,831
-0.16(-2.14%)
Feb 25, 2020
7.820
7.820
7.440
7.460
64,283
-0.36(-4.60%)
Feb 24, 2020
7.910
7.920
7.670
7.820
59,206
-0.33(-4.05%)
Feb 21, 2020
8.010
8.150
8.000
8.150
27,067
+0.10(+1.24%)
Feb 20, 2020
7.980
8.050
7.960
8.050
21,316
+0.05(+0.63%)
Feb 19, 2020
8.080
8.080
7.900
8.000
24,561
-0.07(-0.87%)
Feb 18, 2020
8.250
8.250
8.010
8.070
13,681
-0.15(-1.82%)
Feb 14, 2020
8.220
8.220
8.220
0
-0.15(-1.79%)
Feb 13, 2020
8.110
8.410
8.110
8.370
70,671
+0.22(+2.70%)
Feb 12, 2020
8.160
8.190
8.100
8.150
37,706
-0.01(-0.12%)
Feb 11, 2020
8.120
8.200
8.120
8.160
23,230
+0.04(+0.49%)
Feb 10, 2020
8.060
8.200
8.060
8.120
21,098
-0.03(-0.37%)
Feb 07, 2020
8.130
8.160
8.020
8.150
16,891
+0.01(+0.12%)
Feb 06, 2020
8.050
8.150
8.000
8.140
15,231
+0.10(+1.24%)
Feb 05, 2020
8.060
8.140
7.980
8.040
60,740
-0.01(-0.12%)
Feb 04, 2020
7.670
8.060
7.670
8.050
47,561
+0.29(+3.74%)
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
.