Exco Technologies Limited (TSX:XTC)
Canada
· Delayed Price · Currency is CAD 6.72
+0.04 (0.60%)
Aug 15, 2025, 3:59 PM EDT
Exco Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.81 | 6.83 | 6.72 | 6.72 | 6.72 | 0.60% | 15,487 |
| Aug 14, 2025 | 6.73 | 6.83 | 6.68 | 6.68 | 6.68 | -2.20% | 14,100 |
| Aug 13, 2025 | 6.75 | 6.84 | 6.73 | 6.83 | 6.83 | 2.71% | 28,100 |
| Aug 12, 2025 | 6.55 | 6.73 | 6.50 | 6.65 | 6.65 | 1.84% | 31,807 |
| Aug 11, 2025 | 6.63 | 6.63 | 6.47 | 6.53 | 6.53 | 1.56% | 7,935 |
| Aug 8, 2025 | 6.53 | 6.54 | 6.43 | 6.43 | 6.43 | -1.53% | 22,517 |
| Aug 7, 2025 | 6.62 | 6.65 | 6.36 | 6.53 | 6.53 | -1.06% | 72,647 |
| Aug 6, 2025 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | - | 22,000 |
| Aug 5, 2025 | 6.67 | 6.68 | 6.60 | 6.60 | 6.60 | -0.75% | 13,419 |
| Aug 1, 2025 | 6.69 | 6.69 | 6.60 | 6.65 | 6.65 | -1.48% | 10,833 |
| Jul 31, 2025 | 6.88 | 6.98 | 6.70 | 6.75 | 6.75 | -1.89% | 20,014 |
| Jul 30, 2025 | 6.95 | 6.99 | 6.88 | 6.88 | 6.88 | -0.72% | 8,928 |
| Jul 29, 2025 | 6.98 | 7.03 | 6.90 | 6.93 | 6.93 | -0.57% | 26,100 |
| Jul 28, 2025 | 6.87 | 6.99 | 6.87 | 6.97 | 6.97 | 1.46% | 9,800 |
| Jul 25, 2025 | 6.85 | 6.91 | 6.82 | 6.87 | 6.87 | 0.29% | 20,326 |
| Jul 24, 2025 | 6.71 | 6.85 | 6.68 | 6.85 | 6.85 | 2.85% | 18,115 |
| Jul 23, 2025 | 6.60 | 6.70 | 6.60 | 6.66 | 6.66 | 1.06% | 7,900 |
| Jul 22, 2025 | 6.56 | 6.60 | 6.50 | 6.59 | 6.59 | 0.61% | 20,300 |
| Jul 21, 2025 | 6.43 | 6.62 | 6.43 | 6.55 | 6.55 | -1.06% | 13,800 |
| Jul 18, 2025 | 6.71 | 6.72 | 6.50 | 6.62 | 6.62 | -1.19% | 9,831 |
| Jul 17, 2025 | 6.65 | 6.80 | 6.62 | 6.70 | 6.70 | 1.21% | 6,714 |
| Jul 16, 2025 | 6.74 | 6.74 | 6.57 | 6.62 | 6.62 | -1.19% | 8,048 |
| Jul 15, 2025 | 6.83 | 6.83 | 6.63 | 6.70 | 6.70 | -1.47% | 21,100 |
| Jul 14, 2025 | 6.75 | 6.80 | 6.74 | 6.80 | 6.80 | 1.04% | 2,826 |
| Jul 11, 2025 | 6.88 | 6.88 | 6.65 | 6.73 | 6.73 | -1.17% | 16,739 |
| Jul 10, 2025 | 6.85 | 6.90 | 6.81 | 6.81 | 6.81 | -0.58% | 6,200 |
| Jul 9, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.29% | 4,500 |
| Jul 8, 2025 | 6.83 | 6.93 | 6.83 | 6.87 | 6.87 | 0.15% | 3,300 |
| Jul 7, 2025 | 6.99 | 7.01 | 6.80 | 6.86 | 6.86 | -1.15% | 10,415 |
| Jul 4, 2025 | 7.04 | 7.06 | 6.94 | 6.94 | 6.94 | 0.43% | 12,000 |
| Jul 3, 2025 | 7.01 | 7.07 | 6.90 | 6.91 | 6.91 | -1.43% | 15,800 |
| Jul 2, 2025 | 6.96 | 7.07 | 6.94 | 7.01 | 7.01 | 1.15% | 18,615 |
| Jun 30, 2025 | 6.71 | 7.08 | 6.71 | 6.93 | 6.93 | 2.21% | 25,100 |
| Jun 27, 2025 | 6.86 | 6.99 | 6.78 | 6.78 | 6.78 | -1.88% | 20,600 |
| Jun 26, 2025 | 6.71 | 6.94 | 6.71 | 6.91 | 6.91 | 1.92% | 5,612 |
| Jun 25, 2025 | 6.85 | 6.88 | 6.78 | 6.78 | 6.78 | -1.02% | 20,000 |
| Jun 24, 2025 | 6.93 | 6.96 | 6.85 | 6.85 | 6.85 | -1.30% | 4,611 |
| Jun 23, 2025 | 6.90 | 6.95 | 6.82 | 6.94 | 6.94 | 1.02% | 6,815 |
| Jun 20, 2025 | 6.93 | 6.94 | 6.85 | 6.87 | 6.87 | -0.43% | 12,019 |
| Jun 19, 2025 | 6.85 | 6.92 | 6.81 | 6.90 | 6.90 | -1.29% | 7,700 |
| Jun 18, 2025 | 6.98 | 6.99 | 6.85 | 6.99 | 6.99 | 1.75% | 19,917 |
| Jun 17, 2025 | 6.98 | 6.98 | 6.85 | 6.87 | 6.87 | -1.15% | 10,532 |
| Jun 16, 2025 | 7.00 | 7.03 | 6.85 | 6.95 | 6.95 | -1.14% | 20,234 |
| Jun 13, 2025 | 6.95 | 7.03 | 6.92 | 7.03 | 6.92 | 0.14% | 17,247 |
| Jun 12, 2025 | 6.88 | 7.02 | 6.82 | 7.02 | 6.92 | 2.03% | 24,327 |
| Jun 11, 2025 | 6.89 | 6.93 | 6.85 | 6.88 | 6.78 | 0.15% | 18,400 |
| Jun 10, 2025 | 6.68 | 6.87 | 6.68 | 6.87 | 6.77 | 2.54% | 18,037 |
| Jun 9, 2025 | 6.66 | 6.80 | 6.66 | 6.70 | 6.60 | 0.45% | 11,600 |
| Jun 6, 2025 | 6.71 | 6.75 | 6.67 | 6.67 | 6.57 | -1.19% | 9,829 |
| Jun 5, 2025 | 6.80 | 6.80 | 6.72 | 6.75 | 6.65 | -0.88% | 14,607 |