Exco Technologies Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	7.750	7.800	7.710	7.730	6.508	17,599
2023-12-04	7.710	7.850	7.710	7.800	6.567	29,323
2023-12-01	7.780	7.820	7.700	7.750	6.524	17,977
2023-11-30	7.350	7.900	7.350	7.700	6.482	54,234
2023-11-29	7.150	7.190	7.090	7.150	6.019	9,100
2023-11-28	7.200	7.200	7.070	7.080	5.960	12,306
2023-11-27	7.130	7.230	7.130	7.200	6.061	8,373
2023-11-24	7.120	7.200	7.110	7.190	6.053	6,761
2023-11-23	7.160	7.190	7.130	7.190	6.053	1,800
2023-11-22	7.180	7.260	7.140	7.140	6.011	11,750
2023-11-21	7.160	7.200	7.110	7.140	6.011	16,273
2023-11-20	7.200	7.210	7.130	7.190	6.053	4,488
2023-11-17	7.250	7.250	7.140	7.160	6.028	7,034
2023-11-16	7.270	7.280	7.200	7.200	6.061	5,518
2023-11-15	7.280	7.330	7.200	7.290	6.137	7,285
2023-11-14	7.200	7.240	7.200	7.210	6.070	7,147
2023-11-13	7.220	7.220	7.200	7.200	6.061	2,447
2023-11-10	7.200	7.240	7.200	7.200	6.061	3,258
2023-11-09	7.170	7.280	7.170	7.270	6.120	7,500
2023-11-08	7.110	7.200	7.060	7.150	6.019	25,712
2023-11-07	7.350	7.350	7.260	7.260	6.112	6,601
2023-11-06	7.560	7.560	7.260	7.260	6.112	12,462
2023-11-03	7.350	7.570	7.350	7.500	6.314	7,090
2023-11-02	7.170	7.280	7.150	7.280	6.129	8,791
2023-11-01	7.150	7.250	7.100	7.150	6.019	10,933
2023-10-31	7.210	7.270	7.150	7.150	6.019	11,880
2023-10-30	7.350	7.350	7.210	7.210	6.070	5,191
2023-10-27	7.200	7.270	7.100	7.270	6.120	25,713
2023-10-26	7.380	7.430	7.250	7.250	6.103	10,340
2023-10-25	7.500	7.510	7.410	7.410	6.238	4,512
2023-10-24	7.500	7.590	7.500	7.530	6.339	3,588
2023-10-23	8.000	8.000	7.450	7.450	6.272	9,857
2023-10-20	7.480	7.970	7.340	7.970	6.710	49,999
2023-10-19	7.150	7.450	7.150	7.410	6.238	15,014
2023-10-18	7.150	7.170	7.050	7.130	6.002	21,431
2023-10-17	7.150	7.290	7.150	7.150	6.019	13,154
2023-10-16	7.100	7.220	7.040	7.220	6.078	8,112
2023-10-13	7.230	7.260	7.050	7.080	5.960	15,509
2023-10-12	7.360	7.360	7.140	7.140	6.011	6,541
2023-10-11	7.470	7.470	7.280	7.300	6.146	3,690
2023-10-10	7.340	7.450	7.340	7.340	6.179	6,000
2023-10-06	7.330	7.360	7.280	7.340	6.179	2,978
2023-10-05	7.120	7.350	7.120	7.200	6.061	8,938
2023-10-04	7.060	7.110	7.030	7.070	5.952	9,522
2023-10-03	7.200	7.200	7.070	7.110	5.986	11,827
2023-10-02	7.350	7.380	7.210	7.220	6.078	10,036
2023-09-29	7.430	7.460	7.330	7.430	6.255	8,794
2023-09-28	7.290	7.390	7.290	7.330	6.171	2,503
2023-09-27	7.450	7.450	7.160	7.290	6.137	8,867
2023-09-26	7.400	7.430	7.350	7.360	6.196	11,540
2023-09-25	7.420	7.450	7.400	7.400	6.230	18,011
2023-09-22	7.450	7.450	7.350	7.360	6.196	12,661
2023-09-21	7.500	7.530	7.450	7.450	6.272	13,574
2023-09-20	7.430	7.600	7.430	7.550	6.356	11,775
2023-09-19	7.500	7.500	7.310	7.370	6.205	7,212
2023-09-18	7.400	7.680	7.400	7.640	6.432	7,607
2023-09-15	7.600	7.640	7.360	7.360	6.196	12,995
2023-09-14	7.710	7.720	7.690	7.700	6.482	1,243
2023-09-13	7.720	7.760	7.670	7.700	6.394	6,882
2023-09-12	7.890	7.890	7.730	7.730	6.419	2,990

← NewerPage 13 of 21 · 1,254 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.