Exco Technologies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	8.390	8.390	8.090	8.160	6.421	59,246
2022-06-28	8.440	8.440	8.240	8.360	6.578	16,299
2022-06-27	8.405	8.410	8.320	8.390	6.602	36,645
2022-06-24	8.350	8.405	8.270	8.400	6.609	9,502
2022-06-23	8.400	8.420	8.300	8.310	6.539	9,632
2022-06-22	8.350	8.400	8.300	8.400	6.609	7,073
2022-06-21	8.420	8.430	8.280	8.340	6.562	19,723
2022-06-20	8.150	8.410	8.150	8.330	6.554	5,430
2022-06-17	8.310	8.330	8.100	8.210	6.460	13,024
2022-06-16	8.310	8.310	8.060	8.120	6.389	43,367
2022-06-15	8.300	8.540	8.290	8.420	6.625	21,897
2022-06-14	8.580	8.580	8.310	8.390	6.519	13,716
2022-06-13	8.680	8.680	8.270	8.410	6.535	28,093
2022-06-10	8.510	8.560	8.440	8.510	6.612	39,384
2022-06-09	8.580	8.620	8.520	8.520	6.620	4,646
2022-06-08	8.450	8.590	8.450	8.550	6.643	10,800
2022-06-07	8.480	8.530	8.420	8.490	6.597	35,851
2022-06-06	8.450	8.530	8.360	8.500	6.604	48,167
2022-06-03	8.530	8.530	8.240	8.380	6.511	19,428
2022-06-02	8.560	8.560	8.450	8.500	6.604	18,599
2022-06-01	8.490	8.515	8.430	8.500	6.604	5,790
2022-05-31	8.520	8.530	8.450	8.460	6.573	16,855
2022-05-30	8.620	8.620	8.490	8.500	6.604	27,699
2022-05-27	8.420	8.590	8.400	8.500	6.604	44,930
2022-05-26	8.480	8.590	8.320	8.350	6.488	84,974
2022-05-25	8.440	8.510	8.170	8.320	6.465	87,245
2022-05-24	8.640	8.640	8.410	8.430	6.550	34,007
2022-05-20	8.730	8.730	8.450	8.630	6.705	38,369
2022-05-19	8.700	8.750	8.530	8.680	6.744	157,368
2022-05-18	8.700	8.730	8.600	8.700	6.760	40,774
2022-05-17	8.810	8.870	8.700	8.810	6.845	36,347
2022-05-16	8.780	8.800	8.660	8.740	6.791	47,777
2022-05-13	8.920	8.920	8.690	8.700	6.760	58,862
2022-05-12	8.750	8.800	8.630	8.700	6.760	27,629
2022-05-11	8.940	8.960	8.750	8.790	6.830	16,948
2022-05-10	8.680	8.950	8.610	8.750	6.799	18,621
2022-05-09	8.850	8.930	8.700	8.830	6.861	29,639
2022-05-06	8.700	8.990	8.700	8.900	6.915	30,078
2022-05-05	9.080	9.100	8.450	8.840	6.869	49,520
2022-05-04	9.040	9.120	8.800	9.090	7.063	44,952
2022-05-03	8.930	8.950	8.785	8.920	6.931	41,479
2022-05-02	8.620	8.900	8.570	8.890	6.907	242,041
2022-04-29	8.910	8.910	8.610	8.610	6.690	21,786
2022-04-28	8.710	8.940	8.450	8.870	6.892	71,595
2022-04-27	8.400	8.410	8.190	8.330	6.472	40,985
2022-04-26	8.580	8.590	8.290	8.290	6.441	50,053
2022-04-25	8.750	8.750	8.450	8.580	6.667	54,044
2022-04-22	8.700	8.760	8.570	8.610	6.690	78,859
2022-04-21	8.950	8.970	8.720	8.730	6.783	48,616
2022-04-20	9.030	9.090	8.900	8.920	6.931	38,695
2022-04-19	8.970	9.120	8.960	9.040	7.024	56,179
2022-04-18	9.160	9.160	8.950	8.960	6.962	50,806
2022-04-14	9.130	9.130	9.010	9.070	7.047	30,727
2022-04-13	9.230	9.250	9.070	9.080	7.055	35,455
2022-04-12	9.260	9.330	9.170	9.190	7.141	20,456
2022-04-11	9.320	9.320	9.200	9.250	7.187	60,383
2022-04-08	9.150	9.300	9.130	9.230	7.172	25,629
2022-04-07	9.160	9.160	9.030	9.100	7.071	41,546
2022-04-06	9.010	9.070	8.900	9.040	7.024	43,783
2022-04-05	9.120	9.120	9.020	9.020	7.008	36,973

← NewerPage 19 of 21 · 1,259 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.