Exco Technologies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	7.900	7.950	7.860	7.890	6.465	6,617
2023-06-13	7.800	7.940	7.800	7.880	6.456	9,022
2023-06-12	7.790	7.840	7.790	7.820	6.407	1,939
2023-06-09	7.830	7.860	7.790	7.820	6.407	3,921
2023-06-08	7.840	7.940	7.840	7.900	6.473	3,600
2023-06-07	7.810	7.900	7.790	7.840	6.424	3,600
2023-06-06	7.770	7.980	7.770	7.920	6.489	17,621
2023-06-05	7.830	7.960	7.830	7.890	6.465	8,639
2023-06-02	7.840	7.880	7.770	7.820	6.407	4,102
2023-06-01	7.860	7.870	7.790	7.840	6.424	7,322
2023-05-31	7.920	7.990	7.850	7.900	6.473	22,899
2023-05-30	7.930	8.050	7.930	7.970	6.530	4,454
2023-05-29	7.950	7.990	7.860	7.930	6.497	3,117
2023-05-26	7.820	7.850	7.760	7.770	6.366	11,877
2023-05-25	7.860	7.900	7.830	7.830	6.415	6,614
2023-05-24	7.880	7.950	7.850	7.890	6.465	4,002
2023-05-23	7.900	8.000	7.900	7.920	6.489	3,013
2023-05-19	7.960	8.030	7.960	8.030	6.579	8,723
2023-05-18	7.940	8.000	7.850	7.970	6.530	15,060
2023-05-17	7.850	7.870	7.830	7.850	6.432	3,880
2023-05-16	7.820	7.890	7.770	7.850	6.432	22,436
2023-05-15	8.010	8.010	7.860	7.860	6.440	2,913
2023-05-12	8.090	8.090	7.980	8.010	6.563	17,230
2023-05-11	8.020	8.050	7.880	7.950	6.514	17,356
2023-05-10	7.750	8.060	7.660	8.040	6.587	30,223
2023-05-09	7.860	7.860	7.640	7.660	6.276	15,467
2023-05-08	7.510	7.960	7.510	7.870	6.448	60,400
2023-05-05	7.450	7.700	7.450	7.610	6.235	37,942
2023-05-04	7.470	7.490	7.430	7.460	6.112	7,301
2023-05-03	7.430	7.560	7.380	7.520	6.161	13,849
2023-05-02	7.350	7.400	7.300	7.370	6.038	25,916
2023-05-01	7.300	7.570	7.260	7.330	6.006	64,318
2023-04-28	7.150	7.380	7.030	7.360	6.030	97,945
2023-04-27	7.020	7.020	6.950	6.970	5.711	13,046
2023-04-26	7.010	7.060	6.950	7.020	5.752	37,576
2023-04-25	6.980	7.020	6.900	6.980	5.719	24,062
2023-04-24	7.050	7.050	6.970	7.000	5.735	12,473
2023-04-21	7.030	7.030	6.980	7.000	5.735	24,559
2023-04-20	7.000	7.030	6.990	7.020	5.752	28,004
2023-04-19	6.990	6.990	6.910	6.980	5.719	90,422
2023-04-18	7.160	7.160	6.960	6.960	5.703	11,981
2023-04-17	6.880	7.160	6.880	7.060	5.784	24,354
2023-04-14	7.050	7.050	6.940	6.950	5.694	37,115
2023-04-13	7.050	7.050	7.010	7.050	5.776	18,850
2023-04-12	7.210	7.210	7.030	7.050	5.776	37,032
2023-04-11	7.050	7.140	7.030	7.090	5.809	58,788
2023-04-10	6.950	7.050	6.950	7.050	5.776	23,092
2023-04-05	7.290	7.290	6.900	6.980	5.719	74,816
2023-04-04	7.490	7.490	7.220	7.310	5.989	10,084
2023-04-03	7.650	7.650	7.350	7.490	6.137	28,102
2023-03-31	7.400	7.650	7.400	7.650	6.268	14,021
2023-03-30	7.220	7.450	7.210	7.450	6.104	21,008
2023-03-29	7.160	7.230	7.160	7.220	5.916	45,862
2023-03-28	7.220	7.230	7.150	7.230	5.924	13,268
2023-03-27	7.250	7.340	7.190	7.200	5.899	93,822
2023-03-24	7.150	7.320	7.150	7.250	5.940	23,081
2023-03-23	7.380	7.380	7.150	7.150	5.858	16,744
2023-03-22	7.450	7.500	7.240	7.240	5.932	73,693
2023-03-21	7.500	7.560	7.400	7.470	6.120	6,285
2023-03-20	7.500	7.550	7.450	7.550	6.186	25,194

← NewerPage 15 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.