Exco Technologies Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.830 | 7.850 | 7.780 | 7.800 | 6.842 | 3,746 |
| 2024-08-21 | 7.880 | 7.910 | 7.730 | 7.760 | 6.807 | 35,335 |
| 2024-08-20 | 7.940 | 7.940 | 7.780 | 7.860 | 6.895 | 6,404 |
| 2024-08-19 | 7.850 | 7.900 | 7.800 | 7.850 | 6.886 | 19,982 |
| 2024-08-16 | 7.750 | 7.835 | 7.720 | 7.820 | 6.860 | 23,733 |
| 2024-08-15 | 7.770 | 7.780 | 7.690 | 7.730 | 6.781 | 7,799 |
| 2024-08-14 | 7.610 | 7.790 | 7.610 | 7.750 | 6.798 | 8,207 |
| 2024-08-13 | 7.640 | 7.650 | 7.610 | 7.620 | 6.684 | 11,880 |
| 2024-08-12 | 7.360 | 7.680 | 7.360 | 7.600 | 6.667 | 24,167 |
| 2024-08-09 | 7.530 | 7.560 | 7.500 | 7.520 | 6.597 | 11,839 |
| 2024-08-08 | 7.590 | 7.590 | 7.460 | 7.530 | 6.606 | 20,574 |
| 2024-08-07 | 7.580 | 7.590 | 7.410 | 7.450 | 6.535 | 10,648 |
| 2024-08-06 | 7.610 | 7.620 | 7.520 | 7.560 | 6.632 | 17,790 |
| 2024-08-02 | 7.710 | 7.710 | 7.550 | 7.570 | 6.641 | 13,654 |
| 2024-08-01 | 8.090 | 8.090 | 7.660 | 7.770 | 6.816 | 13,931 |
| 2024-07-31 | 7.950 | 7.975 | 7.900 | 7.970 | 6.991 | 10,563 |
| 2024-07-30 | 7.430 | 7.990 | 7.430 | 7.940 | 6.965 | 16,313 |
| 2024-07-29 | 8.000 | 8.000 | 7.830 | 7.960 | 6.983 | 6,451 |
| 2024-07-26 | 7.970 | 8.070 | 7.880 | 7.910 | 6.939 | 4,756 |
| 2024-07-25 | 8.010 | 8.070 | 7.950 | 7.950 | 6.974 | 4,930 |
| 2024-07-24 | 8.100 | 8.100 | 8.020 | 8.020 | 7.035 | 9,320 |
| 2024-07-23 | 8.100 | 8.130 | 8.020 | 8.120 | 7.123 | 6,726 |
| 2024-07-22 | 8.080 | 8.120 | 7.950 | 8.000 | 7.018 | 9,878 |
| 2024-07-19 | 8.040 | 8.070 | 7.850 | 8.050 | 7.062 | 13,790 |
| 2024-07-18 | 7.910 | 8.050 | 7.590 | 7.960 | 6.983 | 28,355 |
| 2024-07-17 | 7.950 | 7.990 | 7.800 | 7.910 | 6.939 | 14,066 |
| 2024-07-16 | 7.760 | 7.980 | 7.760 | 7.950 | 6.974 | 20,723 |
| 2024-07-15 | 7.590 | 7.800 | 7.520 | 7.680 | 6.737 | 5,318 |
| 2024-07-12 | 7.480 | 7.680 | 7.480 | 7.600 | 6.667 | 4,025 |
| 2024-07-11 | 7.550 | 7.610 | 7.530 | 7.570 | 6.641 | 9,697 |
| 2024-07-10 | 7.620 | 7.650 | 7.420 | 7.550 | 6.623 | 10,945 |
| 2024-07-09 | 7.600 | 7.670 | 7.450 | 7.670 | 6.728 | 6,539 |
| 2024-07-08 | 7.650 | 7.650 | 7.550 | 7.580 | 6.649 | 4,732 |
| 2024-07-05 | 7.940 | 7.940 | 7.640 | 7.670 | 6.728 | 7,203 |
| 2024-07-04 | 8.000 | 8.000 | 7.820 | 7.900 | 6.930 | 4,601 |
| 2024-07-03 | 7.920 | 8.010 | 7.920 | 7.980 | 7.000 | 10,320 |
| 2024-07-02 | 7.930 | 7.980 | 7.900 | 7.960 | 6.983 | 3,831 |
| 2024-06-28 | 7.890 | 8.070 | 7.880 | 7.950 | 6.974 | 17,561 |
| 2024-06-27 | 7.600 | 7.840 | 7.530 | 7.840 | 6.877 | 21,847 |
| 2024-06-26 | 7.700 | 7.710 | 7.520 | 7.520 | 6.597 | 5,655 |
| 2024-06-25 | 7.680 | 7.770 | 7.680 | 7.760 | 6.807 | 2,351 |
| 2024-06-24 | 7.700 | 7.810 | 7.700 | 7.810 | 6.851 | 3,591 |
| 2024-06-21 | 7.560 | 7.760 | 7.530 | 7.750 | 6.798 | 29,412 |
| 2024-06-20 | 7.440 | 7.530 | 7.420 | 7.530 | 6.606 | 8,436 |
| 2024-06-19 | 7.670 | 7.670 | 7.420 | 7.440 | 6.527 | 6,314 |
| 2024-06-18 | 7.760 | 7.760 | 7.560 | 7.560 | 6.632 | 7,042 |
| 2024-06-17 | 7.750 | 7.790 | 7.600 | 7.620 | 6.684 | 8,271 |
| 2024-06-14 | 7.820 | 7.820 | 7.660 | 7.750 | 6.798 | 10,345 |
| 2024-06-13 | 7.980 | 7.980 | 7.850 | 7.890 | 6.829 | 4,241 |
| 2024-06-12 | 7.870 | 8.000 | 7.870 | 7.980 | 6.907 | 8,050 |
| 2024-06-11 | 8.000 | 8.000 | 7.800 | 7.810 | 6.760 | 19,550 |
| 2024-06-10 | 7.800 | 8.000 | 7.780 | 8.000 | 6.924 | 24,285 |
| 2024-06-07 | 7.940 | 7.940 | 7.730 | 7.780 | 6.734 | 8,425 |
| 2024-06-06 | 7.760 | 8.080 | 7.730 | 7.730 | 6.691 | 36,041 |
| 2024-06-05 | 7.930 | 8.050 | 7.930 | 8.050 | 6.968 | 14,736 |
| 2024-06-04 | 7.920 | 7.960 | 7.790 | 7.930 | 6.864 | 14,075 |
| 2024-06-03 | 8.080 | 8.080 | 7.900 | 7.940 | 6.872 | 10,276 |
| 2024-05-31 | 7.990 | 8.050 | 7.930 | 8.050 | 6.968 | 6,043 |
| 2024-05-30 | 8.000 | 8.060 | 7.950 | 8.060 | 6.976 | 5,715 |
| 2024-05-29 | 8.000 | 8.020 | 7.950 | 8.000 | 6.924 | 4,810 |
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.