Exco Technologies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	7.580	7.580	7.500	7.500	6.145	21,597
2023-03-16	7.410	7.600	7.310	7.600	6.227	9,171
2023-03-15	7.750	7.750	7.330	7.510	6.067	33,275
2023-03-14	7.770	7.950	7.680	7.750	6.261	47,040
2023-03-13	7.950	7.980	7.860	7.920	6.398	22,512
2023-03-10	8.000	8.030	7.950	8.010	6.471	39,620
2023-03-09	8.090	8.090	8.000	8.000	6.463	23,748
2023-03-08	7.990	8.100	7.980	8.090	6.536	12,201
2023-03-07	8.000	8.050	7.980	8.050	6.503	20,265
2023-03-06	7.950	8.050	7.920	8.050	6.503	42,322
2023-03-03	7.740	7.940	7.730	7.920	6.398	50,561
2023-03-02	7.580	7.710	7.510	7.710	6.229	11,458
2023-03-01	7.520	7.730	7.520	7.540	6.091	13,502
2023-02-28	7.760	7.825	7.650	7.650	6.180	13,050
2023-02-27	7.660	7.830	7.660	7.830	6.326	11,373
2023-02-24	7.750	7.820	7.620	7.670	6.196	13,410
2023-02-23	7.910	7.910	7.800	7.800	6.301	24,719
2023-02-22	7.890	7.910	7.850	7.850	6.342	29,460
2023-02-21	7.850	7.900	7.820	7.870	6.358	33,176
2023-02-17	7.830	7.930	7.820	7.870	6.358	29,669
2023-02-16	7.860	7.910	7.800	7.800	6.301	48,626
2023-02-15	7.920	7.930	7.850	7.910	6.390	13,075
2023-02-14	7.900	7.930	7.830	7.920	6.398	18,380
2023-02-13	7.840	7.910	7.750	7.910	6.390	21,342
2023-02-10	7.700	7.850	7.670	7.760	6.269	46,084
2023-02-09	7.780	7.810	7.600	7.720	6.237	36,608
2023-02-08	7.580	7.670	7.530	7.670	6.196	13,841
2023-02-07	7.590	7.610	7.470	7.580	6.124	33,364
2023-02-06	7.510	7.530	7.310	7.520	6.075	39,914
2023-02-03	7.500	7.530	7.400	7.420	5.994	24,420
2023-02-02	7.300	7.560	7.260	7.510	6.067	37,926
2023-02-01	7.890	7.890	7.260	7.260	5.865	106,824
2023-01-31	7.550	7.720	7.400	7.630	6.164	18,207
2023-01-30	7.620	7.620	7.450	7.550	6.099	24,787
2023-01-27	7.250	7.630	7.250	7.600	6.140	30,407
2023-01-26	7.080	7.470	7.080	7.250	5.857	37,728
2023-01-25	7.180	7.180	7.050	7.060	5.704	33,915
2023-01-24	7.210	7.210	7.140	7.140	5.768	29,577
2023-01-23	7.270	7.270	7.000	7.150	5.776	212,898
2023-01-20	7.670	7.720	7.070	7.090	5.728	223,146
2023-01-19	8.170	8.170	7.750	7.750	6.261	33,778
2023-01-18	8.200	8.260	8.170	8.180	6.608	15,288
2023-01-17	8.280	8.280	8.200	8.210	6.633	13,415
2023-01-16	8.470	8.470	8.180	8.190	6.616	16,541
2023-01-13	8.210	8.260	8.150	8.170	6.600	39,100
2023-01-12	8.080	8.150	8.080	8.150	6.584	776
2023-01-11	8.260	8.310	7.950	7.970	6.439	62,837
2023-01-10	8.210	8.250	8.150	8.200	6.625	8,784
2023-01-09	7.990	8.220	7.940	8.080	6.528	27,513
2023-01-06	7.770	7.990	7.770	7.790	6.293	13,267
2023-01-05	7.880	7.880	7.770	7.780	6.285	8,172
2023-01-04	7.750	7.890	7.750	7.890	6.374	2,566
2023-01-03	7.700	7.770	7.640	7.730	6.245	8,377
2022-12-30	7.410	7.730	7.400	7.700	6.221	10,977
2022-12-29	7.310	7.420	7.250	7.400	5.978	5,753
2022-12-28	7.230	7.470	7.150	7.200	5.817	28,464
2022-12-23	7.240	7.350	7.210	7.350	5.938	5,026
2022-12-22	7.400	7.400	7.150	7.260	5.865	16,907
2022-12-21	7.290	7.450	7.290	7.400	5.978	5,101
2022-12-20	7.350	7.390	7.200	7.200	5.817	9,422

← NewerPage 16 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.