XTC.TO - Exco Technologies Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201710.3610.3610.2310.3210.3212,300
Nov 17, 201710.3210.3910.2310.3210.3219,500
Nov 16, 201710.2210.4010.2210.3210.3226,500
Nov 15, 201710.1710.3510.1010.2410.2422,200
Nov 14, 201710.1710.3610.0610.2210.2229,700
Nov 13, 20179.7710.199.7610.1510.1546,200
Nov 10, 20179.9210.009.929.939.9331,100
Nov 09, 201710.0710.159.879.889.8836,000
Nov 08, 201710.4910.4910.1610.1610.1648,900
Nov 07, 201710.4810.4910.4510.4910.4942,400
Nov 06, 201710.4810.4810.3910.3910.3933,500
Nov 03, 201710.4610.4710.3810.4610.4616,500
Nov 02, 201710.4910.4910.3010.4610.4633,300
Nov 01, 201710.4910.4910.4110.4810.4836,100
Oct 31, 201710.3510.4910.3510.4710.4735,600
Oct 30, 201710.3810.4510.2810.3410.3420,400
Oct 27, 201710.3910.3910.2510.3610.3625,400
Oct 26, 201710.2810.4010.2210.3610.3626,900
Oct 25, 201710.2810.2810.1310.2610.2623,800
Oct 24, 20179.8310.429.7410.2910.2980,400
Oct 23, 20179.9010.009.759.869.8623,100
Oct 20, 20179.829.949.759.949.9467,700
Oct 19, 20179.709.789.709.719.7143,000
Oct 18, 20179.559.679.559.679.6717,200
Oct 17, 20179.849.859.509.529.5271,700
Oct 16, 20179.879.889.789.849.8430,700
Oct 13, 20179.899.899.759.859.8514,700
Oct 12, 20179.999.999.859.859.8515,000
Oct 11, 201710.0410.049.829.879.8719,100
Oct 10, 20179.9210.119.9210.0410.0435,600
Oct 06, 20179.969.969.859.929.9232,100
Oct 05, 20179.9810.059.939.979.9728,300
Oct 04, 20179.869.979.869.929.9215,100
Oct 03, 20179.789.959.709.889.8826,400
Oct 02, 20179.889.899.709.809.8016,500
Sep 29, 20179.529.779.519.699.6928,400
Sep 28, 20179.909.909.629.669.6624,200
Sep 27, 20179.989.989.719.759.7522,100
Sep 26, 20179.929.959.809.929.9217,000
Sep 25, 20179.859.929.789.849.8421,600
Sep 22, 20179.919.919.699.789.7835,200
Sep 21, 20179.899.969.809.869.8628,700
Sep 20, 20179.659.899.659.859.8535,000
Sep 19, 20179.579.709.579.669.6613,300
Sep 18, 20179.649.649.509.519.5115,900
Sep 15, 20179.649.789.639.649.6420,500
Sep 14, 20179.519.659.519.649.6417,900
Sep 14, 20170.08 Dividend
Sep 13, 20179.639.689.489.519.4341,400
Sep 12, 20179.579.739.559.639.5514,500
Sep 11, 20179.609.659.529.579.4923,500
Sep 08, 20179.559.559.319.509.4224,300
Sep 07, 20179.619.689.509.549.4616,100
Sep 06, 20179.909.999.539.659.5745,900
Sep 05, 20179.829.949.829.849.7615,600
Sep 01, 20179.879.889.779.859.7722,000
Aug 31, 20179.979.979.759.849.7642,900
Aug 30, 20179.719.989.719.899.8143,100
Aug 29, 20179.629.739.579.679.5922,400
Aug 28, 20179.259.719.249.639.5561,700
Aug 25, 20179.429.559.349.479.3963,500
Aug 24, 20179.629.769.459.579.4932,600
Aug 23, 20179.669.779.529.709.6239,300
Aug 22, 20179.9610.009.739.739.6537,600
Aug 21, 201710.0210.059.979.979.8929,100
Aug 18, 201710.0610.149.979.999.9136,100
Aug 17, 201710.1910.2310.0910.0910.0130,100
Aug 16, 201710.2810.2810.1510.2310.1470,800
Aug 15, 201710.2210.2510.1910.2110.1240,800
Aug 14, 201710.3010.3510.2610.3110.2237,200
Aug 11, 201710.2710.2910.2310.2510.16160,700
Aug 10, 201710.1910.3510.1910.2910.2097,200
Aug 09, 201710.3210.3210.1410.2610.17213,100
Aug 08, 201710.5310.5510.3410.4110.3267,500
Aug 04, 201711.0311.0310.5810.5910.5097,500
Aug 03, 201710.6311.1510.4511.0510.96135,300
Aug 02, 201710.9510.9510.8010.8510.7619,300
Aug 01, 201711.0811.0910.7710.9910.9039,100
Jul 31, 201711.2511.2511.0711.0810.9937,300
Jul 28, 201711.2511.2611.2011.2011.119,100
Jul 27, 201711.2911.3311.2511.2811.1918,000
Jul 26, 201711.2511.2911.2011.2711.1862,800
Jul 25, 201711.2211.2511.1511.1511.0636,100
Jul 24, 201711.3011.3811.1711.2111.1217,100
Jul 21, 201711.3511.3811.1711.2611.1717,000
Jul 20, 201711.4111.4811.3111.3811.2815,900
Jul 19, 201711.3211.4811.2611.4111.3164,000
Jul 18, 201710.9711.3210.9311.3211.2235,800
Jul 17, 201710.8510.9710.8510.9710.8818,000
Jul 14, 201710.8610.8810.7810.8310.7425,000
Jul 13, 201710.6810.8810.5710.8110.7233,600
Jul 12, 201710.6010.6510.5710.5710.4814,500
Jul 11, 201710.4610.5710.4310.5710.4812,000
Jul 10, 201710.4910.4910.3610.4610.3722,400
Jul 07, 201710.6410.6410.3710.4410.3539,100
Jul 06, 201710.8010.8010.5110.5610.4732,400
Jul 05, 201710.9010.9410.7210.7410.6526,100
Jul 04, 201710.6010.9410.5110.9410.8526,900
Jun 30, 201710.7310.7310.6210.6810.5917,700
Jun 29, 201710.7710.8010.7010.7210.6317,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...