Exco Technologies Limited XTC
TSX · Canada · Producer Manufacturing
CAD 8.25-0.08 (-0.96%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 8.25 | -0.96% | CAD 8.39 | CAD 8.39 | CAD 8.16 | 18.80K |
| 2026-09-30 | CAD 8.33 | +1.34% | CAD 8.26 | CAD 8.33 | CAD 8.20 | 13.60K |
| 2026-09-29 | CAD 8.22 | -0.72% | CAD 8.28 | CAD 8.35 | CAD 8.11 | 13.50K |
| 2026-09-28 | CAD 8.28 | +3.24% | CAD 8.02 | CAD 8.38 | CAD 7.99 | 18.10K |
| 2026-09-25 | CAD 8.02 | +0.12% | CAD 8.00 | CAD 8.08 | CAD 7.95 | 4.20K |
| 2026-09-24 | CAD 8.01 | +0.88% | CAD 8.00 | CAD 8.01 | CAD 7.97 | 2.10K |
| 2026-09-23 | CAD 7.94 | -0.38% | CAD 7.96 | CAD 8.08 | CAD 7.94 | 9.80K |
| 2026-09-22 | CAD 7.97 | +0.89% | CAD 7.89 | CAD 8.00 | CAD 7.89 | 6.90K |
| 2026-09-21 | CAD 7.90 | -0.50% | CAD 8.00 | CAD 8.04 | CAD 7.90 | 3.00K |
| 2026-09-18 | CAD 7.94 | -0.87% | CAD 8.03 | CAD 8.03 | CAD 7.91 | 8.80K |
| 2026-09-17 | CAD 8.01 | +1.01% | CAD 7.90 | CAD 8.03 | CAD 7.90 | 11.30K |
| 2026-09-16 | CAD 7.93 | +1.02% | CAD 7.85 | CAD 8.02 | CAD 7.67 | 39.30K |
| 2026-09-15 | CAD 7.85 | -0.88% | CAD 7.97 | CAD 7.97 | CAD 7.77 | 10.90K |
| 2026-09-14 | CAD 7.92 | -0.50% | CAD 7.96 | CAD 7.96 | CAD 7.82 | 107.50K |
| 2026-09-11 | CAD 7.96 | +0.13% | CAD 8.00 | CAD 8.10 | CAD 7.96 | 9.90K |
| 2026-09-10 | CAD 7.95 | +0.38% | CAD 7.92 | CAD 8.00 | CAD 7.82 | 14.10K |
| 2026-09-09 | CAD 7.92 | +0.13% | CAD 7.91 | CAD 7.92 | CAD 7.89 | 5.40K |
| 2026-09-08 | CAD 7.91 | -1.37% | CAD 8.04 | CAD 8.05 | CAD 7.86 | 5.00K |
| 2026-09-04 | CAD 8.02 | +0.63% | CAD 7.97 | CAD 8.05 | CAD 7.93 | 6.00K |
| 2026-09-03 | CAD 7.97 | +2.31% | CAD 7.79 | CAD 8.03 | CAD 7.79 | 3.30K |
| 2026-09-02 | CAD 7.79 | -0.64% | CAD 7.80 | CAD 7.89 | CAD 7.66 | 10.50K |
| 2026-09-01 | CAD 7.84 | -6.11% | CAD 8.23 | CAD 8.23 | CAD 7.81 | 13.60K |
| 2026-08-31 | CAD 8.35 | +2.08% | CAD 8.20 | CAD 8.35 | CAD 8.14 | 14.30K |
| 2026-08-28 | CAD 8.18 | +0.86% | CAD 8.11 | CAD 8.20 | CAD 8.11 | 19.80K |
| 2026-08-27 | CAD 8.11 | -3.22% | CAD 8.41 | CAD 8.45 | CAD 8.10 | 15.70K |
| 2026-08-26 | CAD 8.38 | +1.58% | CAD 8.40 | CAD 8.40 | CAD 8.32 | 6.10K |
| 2026-08-25 | CAD 8.25 | -1.32% | CAD 8.64 | CAD 8.64 | CAD 8.25 | 16.60K |
| 2026-08-24 | CAD 8.36 | -3.24% | CAD 8.64 | CAD 8.64 | CAD 8.33 | 32.90K |
| 2026-08-21 | CAD 8.64 | -0.12% | CAD 8.62 | CAD 8.71 | CAD 8.60 | 18.10K |
| 2026-08-20 | CAD 8.65 | +1.17% | CAD 8.66 | CAD 8.66 | CAD 8.55 | 6.50K |
| 2026-08-19 | CAD 8.55 | -0.58% | CAD 8.66 | CAD 8.68 | CAD 8.51 | 17.10K |
| 2026-08-18 | CAD 8.60 | +0.35% | CAD 8.56 | CAD 8.66 | CAD 8.56 | 12.90K |
| 2026-08-17 | CAD 8.57 | -1.61% | CAD 8.57 | CAD 8.66 | CAD 8.57 | 9.70K |
| 2026-08-14 | CAD 8.71 | +1.40% | CAD 8.59 | CAD 8.71 | CAD 8.59 | 10.90K |
| 2026-08-13 | CAD 8.59 | +1.06% | CAD 8.51 | CAD 8.62 | CAD 8.51 | 33.00K |
| 2026-08-12 | CAD 8.50 | -0.93% | CAD 8.58 | CAD 8.58 | CAD 8.40 | 9.60K |
| 2026-08-11 | CAD 8.58 | -0.35% | CAD 8.50 | CAD 8.61 | CAD 8.50 | 7.80K |
| 2026-08-10 | CAD 8.61 | +1.77% | CAD 8.49 | CAD 8.61 | CAD 8.39 | 14.40K |
| 2026-08-07 | CAD 8.46 | -0.24% | CAD 8.44 | CAD 8.53 | CAD 8.39 | 23.70K |
| 2026-08-06 | CAD 8.48 | +0.95% | CAD 8.50 | CAD 8.50 | CAD 8.30 | 13.30K |
| 2026-08-05 | CAD 8.40 | -0.83% | CAD 8.47 | CAD 8.48 | CAD 8.40 | 18.60K |
| 2026-08-04 | CAD 8.47 | +1.32% | CAD 8.45 | CAD 8.55 | CAD 8.29 | 24.80K |
| 2026-07-31 | CAD 8.36 | +0.12% | CAD 8.32 | CAD 8.37 | CAD 8.24 | 30.20K |
| 2026-07-30 | CAD 8.35 | +1.21% | CAD 8.10 | CAD 8.35 | CAD 8.10 | 8.60K |
| 2026-07-29 | CAD 8.25 | +3.00% | CAD 8.14 | CAD 8.35 | CAD 8.10 | 29.70K |
| 2026-07-28 | CAD 8.01 | -0.99% | CAD 7.83 | CAD 8.13 | CAD 7.83 | 21.20K |
| 2026-07-27 | CAD 8.09 | +1.25% | CAD 8.17 | CAD 8.17 | CAD 8.02 | 82.00K |
| 2026-07-24 | CAD 7.99 | +0.38% | CAD 8.03 | CAD 8.06 | CAD 7.92 | 43.40K |
| 2026-07-23 | CAD 7.96 | +2.98% | CAD 7.70 | CAD 8.02 | CAD 7.70 | 30.80K |
| 2026-07-22 | CAD 7.73 | +0.39% | CAD 7.77 | CAD 7.79 | CAD 7.65 | 10.30K |
| 2026-07-21 | CAD 7.70 | +1.58% | CAD 7.60 | CAD 7.77 | CAD 7.53 | 10.10K |
| 2026-07-20 | CAD 7.58 | -0.26% | CAD 7.61 | CAD 7.66 | CAD 7.55 | 5.60K |
| 2026-07-17 | CAD 7.60 | -0.13% | CAD 7.61 | CAD 7.65 | CAD 7.60 | 2.90K |
| 2026-07-16 | CAD 7.61 | +1.33% | CAD 7.60 | CAD 7.67 | CAD 7.60 | 2.30K |
| 2026-07-15 | CAD 7.51 | -0.66% | CAD 7.60 | CAD 7.65 | CAD 7.51 | 11.70K |
| 2026-07-14 | CAD 7.56 | +0.13% | CAD 7.53 | CAD 7.60 | CAD 7.53 | 2.10K |
| 2026-07-13 | CAD 7.55 | 0.00% | CAD 7.55 | CAD 7.65 | CAD 7.55 | 4.40K |
| 2026-07-10 | CAD 7.55 | -0.53% | CAD 7.60 | CAD 7.62 | CAD 7.48 | 3.10K |
| 2026-07-09 | CAD 7.59 | +0.26% | CAD 7.64 | CAD 7.64 | CAD 7.41 | 17.40K |
| 2026-07-08 | CAD 7.57 | +0.80% | CAD 7.52 | CAD 7.57 | CAD 7.48 | 1.50K |
| 2026-07-07 | CAD 7.51 | -0.79% | CAD 7.58 | CAD 7.58 | CAD 7.47 | 15.90K |
| 2026-07-06 | CAD 7.57 | -1.43% | CAD 7.66 | CAD 7.80 | CAD 7.57 | 57.40K |
| 2026-07-03 | CAD 7.68 | -0.90% | CAD 7.70 | CAD 7.76 | CAD 7.67 | 2.90K |
| 2026-07-02 | CAD 7.75 | +0.91% | CAD 7.65 | CAD 7.81 | CAD 7.65 | 5.10K |
| 2026-06-30 | CAD 7.68 | +0.79% | CAD 7.56 | CAD 7.82 | CAD 7.56 | 11.10K |
| 2026-06-29 | CAD 7.62 | -0.78% | CAD 7.69 | CAD 7.69 | CAD 7.61 | 2.70K |
| 2026-06-26 | CAD 7.68 | -0.26% | CAD 7.92 | CAD 7.92 | CAD 7.60 | 4.70K |
| 2026-06-25 | CAD 7.70 | +0.26% | CAD 7.84 | CAD 7.84 | CAD 7.63 | 5.50K |
| 2026-06-24 | CAD 7.68 | +0.26% | CAD 7.75 | CAD 7.75 | CAD 7.64 | 13.70K |
| 2026-06-23 | CAD 7.66 | -1.03% | CAD 7.69 | CAD 7.74 | CAD 7.59 | 24.00K |
| 2026-06-22 | CAD 7.74 | -0.64% | CAD 7.81 | CAD 7.85 | CAD 7.73 | 7.60K |
| 2026-06-19 | CAD 7.79 | +1.83% | CAD 7.64 | CAD 7.79 | CAD 7.64 | 8.70K |
| 2026-06-18 | CAD 7.65 | -2.05% | CAD 7.88 | CAD 7.90 | CAD 7.64 | 14.40K |
| 2026-06-17 | CAD 7.81 | -0.13% | CAD 7.78 | CAD 7.91 | CAD 7.77 | 5.10K |
| 2026-06-16 | CAD 7.82 | -2.86% | CAD 7.86 | CAD 7.95 | CAD 7.82 | 9.00K |
| 2026-06-15 | CAD 8.05 | +3.34% | CAD 7.90 | CAD 8.15 | CAD 7.85 | 33.70K |
| 2026-06-12 | CAD 7.79 | +0.13% | CAD 7.78 | CAD 7.93 | CAD 7.78 | 3.50K |
| 2026-06-11 | CAD 7.78 | -0.89% | CAD 7.87 | CAD 7.87 | CAD 7.77 | 7.90K |
| 2026-06-10 | CAD 7.85 | 0.00% | CAD 7.81 | CAD 7.86 | CAD 7.79 | 9.60K |
| 2026-06-09 | CAD 7.85 | +1.82% | CAD 7.80 | CAD 7.89 | CAD 7.75 | 13.90K |
| 2026-06-08 | CAD 7.71 | -1.03% | CAD 7.77 | CAD 7.85 | CAD 7.66 | 6.30K |
| 2026-06-05 | CAD 7.79 | -1.39% | CAD 7.93 | CAD 7.93 | CAD 7.73 | 14.00K |
| 2026-06-04 | CAD 7.90 | -0.63% | CAD 7.96 | CAD 7.96 | CAD 7.85 | 12.20K |
| 2026-06-03 | CAD 7.95 | +0.63% | CAD 7.96 | CAD 7.97 | CAD 7.86 | 6.20K |
| 2026-06-02 | CAD 7.90 | +3.00% | CAD 7.77 | CAD 7.96 | CAD 7.73 | 16.80K |
| 2026-06-01 | CAD 7.67 | +0.52% | CAD 7.67 | CAD 7.80 | CAD 7.67 | 12.70K |
| 2026-05-29 | CAD 7.63 | -0.52% | CAD 7.70 | CAD 7.74 | CAD 7.63 | 7.70K |
| 2026-05-28 | CAD 7.67 | +0.52% | CAD 7.64 | CAD 7.74 | CAD 7.59 | 26.40K |
| 2026-05-27 | CAD 7.63 | +0.39% | CAD 7.56 | CAD 7.63 | CAD 7.56 | 7.70K |
| 2026-05-26 | CAD 7.60 | +0.93% | CAD 7.79 | CAD 7.79 | CAD 7.47 | 14.30K |