Exco Technologies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	7.920	8.000	7.890	7.950	6.602	4,206
2023-09-08	7.850	7.940	7.840	7.930	6.585	1,718
2023-09-07	7.820	7.820	7.700	7.770	6.452	5,007
2023-09-06	7.900	7.900	7.800	7.850	6.518	2,392
2023-09-05	7.900	7.900	7.800	7.890	6.552	6,216
2023-09-01	7.920	8.020	7.840	8.000	6.643	16,959
2023-08-31	7.830	7.930	7.830	7.890	6.552	7,150
2023-08-30	7.990	8.150	7.950	8.000	6.643	9,645
2023-08-29	7.970	8.170	7.970	7.980	6.626	4,306
2023-08-28	7.890	8.000	7.820	7.950	6.602	4,305
2023-08-25	7.710	7.990	7.710	7.890	6.552	10,652
2023-08-24	7.810	7.810	7.610	7.630	6.336	27,404
2023-08-23	7.870	7.870	7.800	7.810	6.485	9,856
2023-08-22	8.090	8.090	7.850	7.880	6.543	4,053
2023-08-21	8.060	8.060	7.920	7.970	6.618	12,310
2023-08-18	8.250	8.260	7.960	8.060	6.693	6,702
2023-08-17	8.260	8.260	8.060	8.190	6.801	8,023
2023-08-16	8.170	8.280	8.010	8.100	6.726	24,755
2023-08-15	8.190	8.230	8.090	8.130	6.751	5,760
2023-08-14	8.350	8.440	8.130	8.190	6.801	9,430
2023-08-11	8.560	8.560	8.330	8.380	6.959	8,278
2023-08-10	8.620	8.630	8.450	8.500	7.058	8,150
2023-08-09	8.590	8.690	8.500	8.600	7.141	21,773
2023-08-08	8.530	8.600	8.430	8.460	7.025	11,129
2023-08-04	8.400	8.760	8.400	8.540	7.091	12,500
2023-08-03	8.710	8.750	8.330	8.360	6.942	41,506
2023-08-02	8.860	8.890	8.700	8.770	7.282	31,799
2023-08-01	8.830	8.950	8.830	8.900	7.390	20,457
2023-07-31	8.740	8.830	8.730	8.830	7.332	6,314
2023-07-28	8.670	8.710	8.455	8.710	7.233	21,347
2023-07-27	8.790	8.790	8.590	8.640	7.174	12,484
2023-07-26	8.600	8.790	8.600	8.750	7.266	10,784
2023-07-25	8.750	8.890	8.750	8.880	7.374	15,212
2023-07-24	8.810	8.900	8.710	8.850	7.349	31,901
2023-07-21	8.310	8.980	8.310	8.850	7.349	115,620
2023-07-20	7.970	8.350	7.960	8.320	6.909	50,477
2023-07-19	7.700	7.990	7.630	7.980	6.626	21,656
2023-07-18	7.790	7.790	7.595	7.660	6.361	14,588
2023-07-17	7.720	7.800	7.700	7.700	6.394	2,520
2023-07-14	7.910	7.910	7.700	7.730	6.419	3,921
2023-07-13	7.710	7.870	7.700	7.850	6.518	9,636
2023-07-12	7.990	7.990	7.860	7.950	6.602	2,270
2023-07-11	7.810	7.930	7.810	7.930	6.585	1,248
2023-07-10	7.810	7.870	7.790	7.820	6.494	6,360
2023-07-07	7.780	7.900	7.780	7.880	6.543	4,291
2023-07-06	7.940	7.940	7.830	7.850	6.518	1,432
2023-07-05	8.090	8.090	7.950	7.950	6.602	5,455
2023-07-04	8.090	8.090	7.910	8.080	6.709	7,992
2023-06-30	7.890	8.000	7.890	7.980	6.626	19,575
2023-06-29	7.840	7.900	7.820	7.890	6.552	1,103
2023-06-28	8.000	8.000	7.800	7.870	6.535	5,932
2023-06-27	7.220	8.000	7.210	8.000	6.643	22,593
2023-06-26	7.500	7.550	7.200	7.200	5.979	17,850
2023-06-23	7.550	7.580	7.480	7.580	6.294	4,809
2023-06-22	7.440	7.600	7.310	7.550	6.269	18,003
2023-06-21	7.580	7.660	7.490	7.580	6.294	14,735
2023-06-20	7.680	7.700	7.580	7.580	6.294	7,082
2023-06-19	7.840	7.840	7.670	7.680	6.377	5,417
2023-06-16	7.800	7.800	7.750	7.750	6.435	838
2023-06-15	7.770	7.770	7.690	7.770	6.452	4,878

← NewerPage 14 of 21 · 1,258 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.