Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← XTC.TO stock page

Exco Technologies Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-238.0008.0007.7707.8606.26312,132
2022-09-227.8407.9307.8407.9306.3196,459
2022-09-218.0108.0807.7907.9506.33519,325
2022-09-208.0508.0807.8608.0006.37542,220
2022-09-198.1208.1908.0508.1006.45424,735
2022-09-168.3008.3308.1408.1406.48610,325
2022-09-158.2608.4908.2608.3506.65319,811
2022-09-148.3808.4108.3408.3906.6025,929
2022-09-138.2608.3308.2608.3306.554909
2022-09-128.2108.4308.2108.2906.52328,669
2022-09-098.4108.4108.2908.3406.56210,839
2022-09-088.5408.5408.3108.3606.57816,766
2022-09-078.5608.5608.4508.4706.6655,515
2022-09-068.6908.6908.5408.5656.7396,623
2022-09-028.7008.7008.5108.5506.7271,766
2022-09-018.4508.7508.4508.5806.7512,693
2022-08-318.7908.9408.6808.7406.87729,801
2022-08-308.4408.7508.4408.7506.8851,182
2022-08-298.6408.7508.4908.6906.83814,431
2022-08-268.7108.7308.5908.6306.7905,039
2022-08-258.7708.7708.7108.7506.8851,164
2022-08-248.5908.6608.5708.6606.8142,545
2022-08-238.6808.8408.5608.5606.7356,908
2022-08-228.8108.8508.5508.7706.90111,284
2022-08-198.8108.8508.7508.8506.9643,921
2022-08-188.8708.9108.7608.9107.0114,189
2022-08-178.9108.9108.6508.7306.8697,542
2022-08-168.8008.9508.7308.8706.97916,643
2022-08-158.7808.8008.7308.8006.9245,492
2022-08-128.7508.8008.7508.8006.92411,906
2022-08-118.6608.7508.6408.7006.8465,912
2022-08-108.5208.6008.5008.5406.7202,859
2022-08-098.6308.6308.3008.4706.66526,175
2022-08-088.6008.6608.4308.5006.68811,410
2022-08-058.5308.5908.4108.5906.7595,212
2022-08-048.6408.6408.4608.6106.7753,550
2022-08-038.7208.7208.3508.5306.71219,054
2022-08-028.7408.7808.6008.7406.8778,845
2022-07-298.3508.8508.3108.7406.87726,443
2022-07-288.1108.3208.1108.3106.5398,089
2022-07-278.1208.2608.1208.2506.4913,790
2022-07-268.1708.1708.0008.0306.3183,780
2022-07-258.1108.1408.0308.1406.4053,300
2022-07-228.0308.1908.0108.0806.35814,597
2022-07-218.0208.0507.9507.9506.25513,432
2022-07-208.0008.0207.9308.0056.2998,015
2022-07-198.0008.0007.9207.9806.2793,896
2022-07-187.9707.9707.8007.9106.22413,762
2022-07-158.0158.0157.7507.7706.11429,133
2022-07-147.9207.9207.7957.8806.20045,278
2022-07-137.8307.9907.8207.9606.2635,896
2022-07-127.8507.9607.8107.8306.1614,737
2022-07-118.0608.0607.8307.9806.27921,395
2022-07-088.0608.1207.8707.9206.23216,102
2022-07-078.0608.1707.9707.9806.27915,211
2022-07-068.1308.1307.9008.0406.32695,636
2022-07-058.1508.2407.9508.1306.3977,895
2022-07-048.0008.1907.9908.1906.44417,708
2022-06-308.1008.1107.9507.9906.28742,343
2022-06-298.3908.3908.0908.1606.42159,246
← NewerPage 18 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.1050 CAD
2026-06-160.1050 CAD
2026-03-170.1050 CAD
2025-12-170.1050 CAD
2025-09-150.1050 CAD
2025-06-160.1050 CAD
2025-03-170.1050 CAD
2024-12-170.1050 CAD
2024-09-130.1050 CAD
2024-06-140.1050 CAD
2024-03-130.1050 CAD
2023-12-140.1050 CAD
2023-09-140.1050 CAD
2023-06-150.1050 CAD
2023-03-160.1050 CAD
2022-12-150.1050 CAD
2022-09-150.1050 CAD
2022-06-150.1050 CAD
2022-03-160.1050 CAD
2021-12-160.1000 CAD
2021-09-150.1000 CAD
2021-06-150.1000 CAD
2021-03-160.1000 CAD
2020-12-160.0950 CAD
2020-09-150.0950 CAD
2020-06-150.0950 CAD
2020-03-160.0950 CAD
2019-12-130.0900 CAD
2019-09-100.0900 CAD
2019-06-110.0900 CAD
2019-03-140.0900 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.