XTC.TO - Exco Technologies Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 20205.675.675.395.395.399,900
Apr 02, 20205.225.645.225.495.4910,500
Apr 01, 20205.135.315.135.305.307,300
Mar 31, 20205.455.655.105.385.3848,900
Mar 30, 20205.685.715.395.505.5010,500
Mar 27, 20205.495.585.225.485.4877,000
Mar 26, 20205.715.755.425.615.6113,500
Mar 25, 20205.115.894.865.455.4566,500
Mar 24, 20204.735.074.725.005.0024,700
Mar 23, 20205.405.404.724.724.7230,700
Mar 20, 20205.945.945.555.635.6339,900
Mar 19, 20205.535.805.415.685.6825,300
Mar 18, 20205.215.715.045.315.3169,400
Mar 17, 20205.305.965.305.505.5041,300
Mar 16, 20205.815.825.335.625.62103,700
Mar 16, 20200.095 Dividend
Mar 13, 20205.926.265.646.266.1778,600
Mar 12, 20205.515.985.505.735.6470,800
Mar 11, 20206.346.346.116.166.0741,400
Mar 10, 20206.836.836.316.486.3859,400
Mar 09, 20205.756.665.756.356.2564,700
Mar 06, 20207.237.247.017.117.0048,000
Mar 05, 20207.437.437.227.237.1255,900
Mar 04, 20207.407.557.327.497.3821,400
Mar 03, 20207.457.467.277.347.23150,000
Mar 02, 20207.347.407.157.407.2962,600
Feb 28, 20207.057.527.007.527.4177,900
Feb 27, 20207.297.296.997.267.1525,400
Feb 26, 20207.597.597.247.307.1980,800
Feb 25, 20207.827.827.447.467.3564,300
Feb 24, 20207.917.927.677.827.7059,200
Feb 21, 20208.018.158.008.158.0327,100
Feb 20, 20207.988.057.968.057.9321,300
Feb 19, 20208.088.087.908.007.8824,600
Feb 18, 20208.258.258.018.077.9513,700
Feb 14, 20208.428.428.228.228.1030,500
Feb 13, 20208.118.418.118.378.2470,700
Feb 12, 20208.168.198.108.158.0337,700
Feb 11, 20208.128.208.128.168.0423,200
Feb 10, 20208.068.208.068.128.0021,100
Feb 07, 20208.138.168.028.158.0316,900
Feb 06, 20208.058.158.008.148.0215,200
Feb 05, 20208.068.147.988.047.9260,700
Feb 04, 20207.678.067.678.057.9347,600
Feb 03, 20207.507.837.507.767.6462,700
Jan 31, 20207.667.667.377.507.39139,100
Jan 30, 20207.607.727.507.667.5463,900
Jan 29, 20207.777.777.597.657.5321,400
Jan 28, 20207.607.817.557.817.6917,100
Jan 27, 20207.747.747.577.577.4646,100
Jan 24, 20207.817.827.697.767.6420,700
Jan 23, 20207.937.937.717.777.6524,400
Jan 22, 20207.827.927.767.767.649,600
Jan 21, 20207.797.907.797.897.7719,200
Jan 20, 20207.857.857.757.787.668,800
Jan 17, 20207.807.957.737.827.7036,900
Jan 16, 20207.887.887.787.827.7013,400
Jan 15, 20207.877.937.807.867.7411,300
Jan 14, 20207.937.957.777.827.7020,900
Jan 13, 20208.048.047.907.937.8132,600
Jan 10, 20208.108.108.028.057.935,600
Jan 09, 20208.058.128.008.107.9825,600
Jan 08, 20208.128.208.048.057.9334,000
Jan 07, 20207.928.237.868.138.0135,400
Jan 06, 20207.877.957.877.937.8130,800
Jan 03, 20207.968.037.877.997.8738,100
Jan 02, 20207.928.077.908.007.8859,100
Dec 31, 20197.998.027.907.937.8133,900
Dec 30, 20198.118.237.957.997.8757,500
Dec 27, 20197.988.107.908.097.9743,300
Dec 24, 20197.838.007.838.007.8820,300
Dec 23, 20198.068.087.817.897.7786,800
Dec 20, 20198.168.167.948.007.8889,400
Dec 19, 20198.248.248.058.168.0421,100
Dec 18, 20198.178.258.108.248.1137,100
Dec 17, 20198.238.328.158.198.0741,400
Dec 16, 20198.248.248.158.188.0636,100
Dec 13, 20198.308.308.208.238.1116,000
Dec 13, 20190.09 Dividend
Dec 12, 20198.278.328.248.278.0614,400
Dec 11, 20198.218.328.218.268.056,000
Dec 10, 20198.308.308.208.207.999,100
Dec 09, 20198.308.338.218.308.0914,100
Dec 06, 20198.338.338.228.308.0920,700
Dec 05, 20198.398.398.168.358.1324,500
Dec 04, 20198.258.398.188.388.1615,600
Dec 03, 20198.258.298.108.258.0420,200
Dec 02, 20198.478.498.268.288.0732,000
Nov 29, 20198.428.568.428.508.2812,300
Nov 28, 20198.118.548.008.488.2620,600
Nov 27, 20198.728.898.698.748.5142,300
Nov 26, 20198.528.738.528.718.4859,300
Nov 25, 20198.518.638.458.638.4126,400
Nov 22, 20198.548.548.348.418.1918,400
Nov 21, 20198.578.648.438.518.2921,300
Nov 20, 20198.408.778.318.558.3345,800
Nov 19, 20198.368.498.368.438.2147,200
Nov 18, 20198.268.358.188.318.0943,900
Nov 15, 20198.108.338.028.238.0254,200
Nov 14, 20197.978.087.938.087.8726,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...