Exco Technologies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	7.520	7.520	7.380	7.380	5.962	13,642
2022-12-16	7.550	7.650	7.500	7.540	6.091	29,321
2022-12-15	7.500	7.600	7.440	7.570	6.116	15,949
2022-12-14	7.670	7.770	7.630	7.670	6.112	17,741
2022-12-13	7.800	7.800	7.650	7.790	6.207	4,600
2022-12-12	7.880	7.900	7.590	7.590	6.048	22,544
2022-12-09	7.940	7.950	7.740	7.750	6.175	13,204
2022-12-08	7.520	7.970	7.520	7.790	6.207	25,122
2022-12-07	7.730	7.730	7.520	7.540	6.008	26,969
2022-12-06	7.760	7.790	7.520	7.660	6.104	17,984
2022-12-05	8.120	8.130	7.700	7.710	6.143	14,518
2022-12-02	8.160	8.200	8.070	8.120	6.470	19,188
2022-12-01	8.140	8.390	8.140	8.220	6.550	8,817
2022-11-30	7.790	8.240	7.780	8.220	6.550	31,159
2022-11-29	7.710	7.940	7.710	7.720	6.151	12,059
2022-11-28	7.510	7.780	7.510	7.750	6.175	4,287
2022-11-25	7.790	7.825	7.710	7.735	6.163	8,259
2022-11-24	7.870	7.870	7.650	7.730	6.159	11,807
2022-11-23	7.550	7.600	7.540	7.590	6.048	8,482
2022-11-22	7.440	7.540	7.430	7.540	6.008	5,792
2022-11-21	7.640	7.640	7.350	7.350	5.857	8,041
2022-11-18	7.650	7.800	7.560	7.690	6.128	15,086
2022-11-17	7.490	7.580	7.420	7.550	6.016	12,288
2022-11-16	7.460	7.540	7.450	7.450	5.936	10,565
2022-11-15	7.390	7.510	7.390	7.450	5.936	14,464
2022-11-14	7.270	7.530	7.270	7.400	5.896	17,645
2022-11-11	7.140	7.440	7.140	7.210	5.745	37,744
2022-11-10	6.990	7.320	6.970	7.200	5.737	20,023
2022-11-09	7.000	7.060	6.900	7.000	5.578	29,140
2022-11-08	7.000	7.060	6.900	7.050	5.618	3,788
2022-11-07	6.930	7.040	6.900	6.950	5.538	34,892
2022-11-04	6.930	6.960	6.870	6.950	5.538	11,766
2022-11-03	6.910	6.950	6.910	6.950	5.538	7,305
2022-11-02	6.950	7.000	6.900	6.950	5.538	28,958
2022-11-01	6.980	7.000	6.800	6.920	5.514	28,177
2022-10-31	6.920	6.985	6.870	6.930	5.522	20,115
2022-10-28	6.950	6.970	6.940	6.940	5.530	6,108
2022-10-27	6.950	6.960	6.930	6.940	5.530	9,918
2022-10-26	6.920	6.950	6.850	6.900	5.498	16,143
2022-10-25	6.940	6.970	6.860	6.930	5.522	32,469
2022-10-24	7.040	7.040	6.920	6.940	5.530	15,494
2022-10-21	7.040	7.040	6.910	7.000	5.578	91,061
2022-10-20	7.100	7.100	6.920	6.950	5.538	46,720
2022-10-19	7.060	7.100	7.010	7.050	5.618	9,374
2022-10-18	7.170	7.250	7.010	7.060	5.626	38,377
2022-10-17	7.110	7.170	7.100	7.150	5.697	11,570
2022-10-14	7.290	7.290	7.190	7.250	5.777	5,311
2022-10-13	7.100	7.320	7.100	7.320	5.833	8,620
2022-10-12	7.300	7.300	7.150	7.160	5.705	19,578
2022-10-11	7.490	7.490	7.350	7.350	5.857	13,329
2022-10-07	7.420	7.450	7.410	7.450	5.936	5,653
2022-10-06	7.510	7.610	7.450	7.460	5.944	12,031
2022-10-05	7.500	7.570	7.460	7.550	6.016	30,990
2022-10-04	7.610	7.970	7.520	7.540	6.008	26,260
2022-10-03	7.870	7.870	7.650	7.650	6.096	3,928
2022-09-30	7.770	7.790	7.630	7.700	6.135	80,119
2022-09-29	8.140	8.140	7.600	7.800	6.215	18,497
2022-09-28	8.460	8.460	7.730	7.830	6.239	4,548
2022-09-27	7.850	7.880	7.700	7.700	6.135	35,214
2022-09-26	7.900	7.950	7.660	7.750	6.175	7,060

← NewerPage 17 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.