Exco Technologies Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.110 | 8.350 | 8.110 | 8.340 | 8.340 | 32,079 |
| 2026-10-15 | 8.200 | 8.400 | 8.200 | 8.380 | 8.380 | 7,300 |
| 2026-10-14 | 8.300 | 8.310 | 8.180 | 8.230 | 8.230 | 5,300 |
| 2026-10-13 | 8.050 | 8.320 | 8.050 | 8.320 | 8.320 | 6,000 |
| 2026-10-09 | 8.260 | 8.260 | 8.020 | 8.070 | 8.070 | 4,800 |
| 2026-10-08 | 8.250 | 8.250 | 8.070 | 8.080 | 8.080 | 3,400 |
| 2026-10-07 | 8.310 | 8.420 | 8.200 | 8.270 | 8.270 | 39,100 |
| 2026-10-06 | 8.330 | 8.390 | 8.320 | 8.360 | 8.360 | 2,600 |
| 2026-10-05 | 8.420 | 8.420 | 8.260 | 8.310 | 8.310 | 5,700 |
| 2026-10-02 | 8.290 | 8.470 | 8.250 | 8.420 | 8.420 | 17,700 |
| 2026-10-01 | 8.390 | 8.390 | 8.160 | 8.250 | 8.250 | 18,800 |
| 2026-09-30 | 8.260 | 8.330 | 8.200 | 8.330 | 8.330 | 13,600 |
| 2026-09-29 | 8.280 | 8.350 | 8.110 | 8.220 | 8.220 | 13,500 |
| 2026-09-28 | 8.020 | 8.380 | 7.990 | 8.280 | 8.280 | 18,100 |
| 2026-09-25 | 8.000 | 8.080 | 7.950 | 8.020 | 8.020 | 4,200 |
| 2026-09-24 | 8.000 | 8.010 | 7.970 | 8.010 | 8.010 | 2,100 |
| 2026-09-23 | 7.960 | 8.080 | 7.940 | 7.940 | 7.940 | 9,800 |
| 2026-09-22 | 7.890 | 8.000 | 7.890 | 7.970 | 7.970 | 6,900 |
| 2026-09-21 | 8.000 | 8.040 | 7.900 | 7.900 | 7.900 | 3,000 |
| 2026-09-18 | 8.030 | 8.030 | 7.910 | 7.940 | 7.940 | 8,800 |
| 2026-09-17 | 7.900 | 8.030 | 7.900 | 8.010 | 8.010 | 11,300 |
| 2026-09-16 | 7.850 | 8.020 | 7.670 | 7.930 | 7.930 | 39,300 |
| 2026-09-15 | 7.970 | 7.970 | 7.770 | 7.850 | 7.850 | 10,900 |
| 2026-09-14 | 7.960 | 7.960 | 7.820 | 7.920 | 7.815 | 107,500 |
| 2026-09-11 | 8.000 | 8.100 | 7.960 | 7.960 | 7.855 | 9,876 |
| 2026-09-10 | 7.920 | 8.000 | 7.820 | 7.950 | 7.845 | 14,112 |
| 2026-09-09 | 7.910 | 7.920 | 7.890 | 7.920 | 7.815 | 5,442 |
| 2026-09-08 | 8.040 | 8.050 | 7.860 | 7.910 | 7.805 | 4,955 |
| 2026-09-04 | 7.970 | 8.050 | 7.930 | 8.020 | 7.914 | 6,041 |
| 2026-09-03 | 7.790 | 8.030 | 7.790 | 7.970 | 7.864 | 3,315 |
| 2026-09-02 | 7.800 | 7.890 | 7.660 | 7.790 | 7.687 | 10,458 |
| 2026-09-01 | 8.230 | 8.230 | 7.810 | 7.840 | 7.736 | 13,610 |
| 2026-08-31 | 8.200 | 8.350 | 8.140 | 8.350 | 8.239 | 14,316 |
| 2026-08-28 | 8.110 | 8.200 | 8.110 | 8.175 | 8.067 | 19,831 |
| 2026-08-27 | 8.410 | 8.450 | 8.100 | 8.110 | 8.003 | 15,652 |
| 2026-08-26 | 8.400 | 8.400 | 8.320 | 8.380 | 8.269 | 6,149 |
| 2026-08-25 | 8.640 | 8.640 | 8.250 | 8.250 | 8.141 | 16,575 |
| 2026-08-24 | 8.640 | 8.640 | 8.330 | 8.360 | 8.249 | 32,885 |
| 2026-08-21 | 8.620 | 8.710 | 8.600 | 8.640 | 8.526 | 18,137 |
| 2026-08-20 | 8.660 | 8.660 | 8.550 | 8.650 | 8.535 | 6,471 |
| 2026-08-19 | 8.660 | 8.680 | 8.510 | 8.550 | 8.437 | 17,064 |
| 2026-08-18 | 8.560 | 8.660 | 8.560 | 8.600 | 8.486 | 12,890 |
| 2026-08-17 | 8.570 | 8.660 | 8.570 | 8.570 | 8.456 | 9,685 |
| 2026-08-14 | 8.590 | 8.710 | 8.590 | 8.710 | 8.595 | 10,867 |
| 2026-08-13 | 8.510 | 8.620 | 8.510 | 8.590 | 8.476 | 33,001 |
| 2026-08-12 | 8.580 | 8.580 | 8.400 | 8.500 | 8.387 | 9,641 |
| 2026-08-11 | 8.500 | 8.610 | 8.500 | 8.580 | 8.466 | 7,819 |
| 2026-08-10 | 8.490 | 8.610 | 8.390 | 8.610 | 8.496 | 14,402 |
| 2026-08-07 | 8.440 | 8.530 | 8.390 | 8.460 | 8.348 | 23,667 |
| 2026-08-06 | 8.500 | 8.500 | 8.300 | 8.480 | 8.368 | 13,277 |
| 2026-08-05 | 8.470 | 8.480 | 8.400 | 8.400 | 8.289 | 18,581 |
| 2026-08-04 | 8.450 | 8.550 | 8.290 | 8.470 | 8.358 | 24,770 |
| 2026-07-31 | 8.320 | 8.370 | 8.240 | 8.360 | 8.249 | 30,199 |
| 2026-07-30 | 8.100 | 8.350 | 8.100 | 8.350 | 8.239 | 8,639 |
| 2026-07-29 | 8.140 | 8.350 | 8.100 | 8.250 | 8.141 | 29,747 |
| 2026-07-28 | 7.830 | 8.130 | 7.830 | 8.010 | 7.904 | 21,202 |
| 2026-07-27 | 8.170 | 8.170 | 8.020 | 8.090 | 7.983 | 81,961 |
| 2026-07-24 | 8.030 | 8.060 | 7.920 | 7.990 | 7.884 | 43,448 |
| 2026-07-23 | 7.700 | 8.020 | 7.700 | 7.960 | 7.855 | 30,750 |
| 2026-07-22 | 7.770 | 7.790 | 7.650 | 7.730 | 7.628 | 10,345 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.1050 CAD |
| 2026-06-16 | 0.1050 CAD |
| 2026-03-17 | 0.1050 CAD |
| 2025-12-17 | 0.1050 CAD |
| 2025-09-15 | 0.1050 CAD |
| 2025-06-16 | 0.1050 CAD |
| 2025-03-17 | 0.1050 CAD |
| 2024-12-17 | 0.1050 CAD |
| 2024-09-13 | 0.1050 CAD |
| 2024-06-14 | 0.1050 CAD |
| 2024-03-13 | 0.1050 CAD |
| 2023-12-14 | 0.1050 CAD |
| 2023-09-14 | 0.1050 CAD |
| 2023-06-15 | 0.1050 CAD |
| 2023-03-16 | 0.1050 CAD |
| 2022-12-15 | 0.1050 CAD |
| 2022-09-15 | 0.1050 CAD |
| 2022-06-15 | 0.1050 CAD |
| 2022-03-16 | 0.1050 CAD |
| 2021-12-16 | 0.1000 CAD |
| 2021-09-15 | 0.1000 CAD |
| 2021-06-15 | 0.1000 CAD |
| 2021-03-16 | 0.1000 CAD |
| 2020-12-16 | 0.0950 CAD |
| 2020-09-15 | 0.0950 CAD |
| 2020-06-15 | 0.0950 CAD |
| 2020-03-16 | 0.0950 CAD |
| 2019-12-13 | 0.0900 CAD |
| 2019-09-10 | 0.0900 CAD |
| 2019-06-11 | 0.0900 CAD |
| 2019-03-14 | 0.0900 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.