Exco Technologies Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 7.370 | 7.480 | 7.370 | 7.450 | 6.357 | 18,901 |
| 2024-02-29 | 7.650 | 7.650 | 7.330 | 7.340 | 6.263 | 44,400 |
| 2024-02-28 | 7.520 | 7.620 | 7.510 | 7.620 | 6.502 | 5,064 |
| 2024-02-27 | 7.260 | 7.520 | 7.260 | 7.510 | 6.408 | 13,640 |
| 2024-02-26 | 7.510 | 7.600 | 7.430 | 7.470 | 6.374 | 8,553 |
| 2024-02-23 | 7.270 | 7.500 | 7.270 | 7.480 | 6.383 | 38,622 |
| 2024-02-22 | 7.380 | 7.380 | 7.270 | 7.270 | 6.204 | 18,543 |
| 2024-02-21 | 7.220 | 7.390 | 7.210 | 7.380 | 6.297 | 9,371 |
| 2024-02-20 | 7.460 | 7.460 | 7.220 | 7.220 | 6.161 | 27,135 |
| 2024-02-16 | 7.320 | 7.360 | 7.210 | 7.260 | 6.195 | 21,804 |
| 2024-02-15 | 7.250 | 7.460 | 7.250 | 7.350 | 6.272 | 7,115 |
| 2024-02-14 | 7.300 | 7.320 | 7.210 | 7.210 | 6.152 | 4,255 |
| 2024-02-13 | 7.450 | 7.460 | 7.200 | 7.200 | 6.144 | 10,657 |
| 2024-02-12 | 7.500 | 7.500 | 7.380 | 7.400 | 6.314 | 13,154 |
| 2024-02-09 | 7.490 | 7.520 | 7.400 | 7.480 | 6.383 | 12,388 |
| 2024-02-08 | 7.460 | 7.500 | 7.410 | 7.410 | 6.323 | 9,000 |
| 2024-02-07 | 7.520 | 7.570 | 7.450 | 7.460 | 6.366 | 28,904 |
| 2024-02-06 | 7.420 | 7.550 | 7.420 | 7.500 | 6.400 | 10,950 |
| 2024-02-05 | 7.550 | 7.550 | 7.430 | 7.510 | 6.408 | 17,110 |
| 2024-02-02 | 7.780 | 7.780 | 7.480 | 7.600 | 6.485 | 17,433 |
| 2024-02-01 | 7.790 | 7.790 | 7.260 | 7.480 | 6.383 | 34,936 |
| 2024-01-31 | 7.540 | 7.760 | 7.530 | 7.690 | 6.562 | 42,701 |
| 2024-01-30 | 7.400 | 7.570 | 7.330 | 7.550 | 6.442 | 19,025 |
| 2024-01-29 | 7.290 | 7.440 | 7.290 | 7.360 | 6.280 | 8,123 |
| 2024-01-26 | 7.570 | 7.600 | 7.270 | 7.380 | 6.297 | 16,092 |
| 2024-01-25 | 7.500 | 7.530 | 7.470 | 7.510 | 6.408 | 2,448 |
| 2024-01-24 | 7.520 | 7.550 | 7.350 | 7.500 | 6.400 | 14,914 |
| 2024-01-23 | 7.280 | 7.470 | 7.250 | 7.400 | 6.314 | 8,944 |
| 2024-01-22 | 7.510 | 7.510 | 7.110 | 7.150 | 6.101 | 76,879 |
| 2024-01-19 | 7.610 | 7.680 | 7.000 | 7.000 | 5.973 | 234,441 |
| 2024-01-18 | 7.840 | 7.840 | 7.610 | 7.610 | 6.494 | 30,367 |
| 2024-01-17 | 7.880 | 7.940 | 7.800 | 7.800 | 6.656 | 6,806 |
| 2024-01-16 | 7.980 | 7.980 | 7.830 | 7.910 | 6.750 | 6,233 |
| 2024-01-15 | 7.890 | 7.990 | 7.800 | 7.940 | 6.775 | 11,540 |
| 2024-01-12 | 7.930 | 7.930 | 7.810 | 7.860 | 6.707 | 3,927 |
| 2024-01-11 | 7.700 | 7.970 | 7.700 | 7.950 | 6.784 | 11,553 |
| 2024-01-10 | 7.700 | 7.860 | 7.700 | 7.790 | 6.647 | 22,783 |
| 2024-01-09 | 7.710 | 7.890 | 7.700 | 7.850 | 6.698 | 10,172 |
| 2024-01-08 | 7.760 | 7.860 | 7.760 | 7.800 | 6.656 | 4,902 |
| 2024-01-05 | 7.870 | 7.890 | 7.850 | 7.860 | 6.707 | 1,332 |
| 2024-01-04 | 7.910 | 7.910 | 7.790 | 7.830 | 6.681 | 12,408 |
| 2024-01-03 | 7.860 | 7.920 | 7.730 | 7.790 | 6.647 | 11,254 |
| 2024-01-02 | 7.880 | 7.950 | 7.820 | 7.890 | 6.733 | 5,847 |
| 2023-12-29 | 7.920 | 7.950 | 7.870 | 7.880 | 6.724 | 11,498 |
| 2023-12-28 | 7.800 | 7.860 | 7.780 | 7.810 | 6.664 | 10,361 |
| 2023-12-27 | 7.780 | 7.910 | 7.780 | 7.850 | 6.698 | 24,050 |
| 2023-12-22 | 7.700 | 7.870 | 7.690 | 7.870 | 6.715 | 29,800 |
| 2023-12-21 | 7.700 | 7.750 | 7.630 | 7.730 | 6.596 | 8,820 |
| 2023-12-20 | 7.700 | 7.740 | 7.670 | 7.700 | 6.570 | 4,804 |
| 2023-12-19 | 7.750 | 7.810 | 7.600 | 7.670 | 6.545 | 21,538 |
| 2023-12-18 | 7.800 | 7.830 | 7.700 | 7.730 | 6.596 | 16,312 |
| 2023-12-15 | 7.870 | 7.900 | 7.750 | 7.770 | 6.630 | 10,268 |
| 2023-12-14 | 7.700 | 7.980 | 7.700 | 7.870 | 6.715 | 42,665 |
| 2023-12-13 | 7.790 | 7.830 | 7.700 | 7.830 | 6.592 | 14,804 |
| 2023-12-12 | 7.800 | 7.870 | 7.760 | 7.780 | 6.550 | 7,652 |
| 2023-12-11 | 7.610 | 7.840 | 7.610 | 7.800 | 6.567 | 2,901 |
| 2023-12-08 | 7.800 | 7.870 | 7.800 | 7.830 | 6.592 | 5,404 |
| 2023-12-07 | 7.800 | 7.900 | 7.780 | 7.810 | 6.575 | 8,025 |
| 2023-12-06 | 7.750 | 7.860 | 7.750 | 7.860 | 6.617 | 19,292 |
| 2023-12-05 | 7.750 | 7.800 | 7.710 | 7.730 | 6.508 | 17,599 |
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.