Exco Technologies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	9.170	9.230	9.010	9.120	7.086	48,100
2022-04-01	9.600	9.600	9.060	9.110	7.078	53,378
2022-03-31	9.280	9.640	9.250	9.590	7.451	70,643
2022-03-30	9.370	9.370	9.160	9.300	7.226	23,503
2022-03-29	9.200	9.390	9.160	9.370	7.280	91,394
2022-03-28	9.170	9.240	9.070	9.190	7.141	196,871
2022-03-25	9.100	9.280	9.100	9.190	7.141	55,596
2022-03-24	9.130	9.210	9.000	9.010	7.001	95,462
2022-03-23	9.210	9.230	9.060	9.130	7.094	26,888
2022-03-22	9.300	9.370	9.220	9.260	7.195	26,305
2022-03-21	9.300	9.300	9.130	9.250	7.187	56,166
2022-03-18	9.220	9.300	9.150	9.270	7.203	38,910
2022-03-17	9.240	9.300	9.190	9.270	7.203	14,337
2022-03-16	9.100	9.300	9.050	9.290	7.218	98,672
2022-03-15	9.290	9.300	9.150	9.200	7.067	484,016
2022-03-14	9.280	9.370	9.200	9.220	7.082	28,205
2022-03-11	9.270	9.380	9.150	9.310	7.151	45,633
2022-03-10	9.300	9.330	9.170	9.250	7.105	367,023
2022-03-09	9.090	9.450	9.090	9.400	7.220	28,493
2022-03-08	9.160	9.210	8.880	9.130	7.013	83,902
2022-03-07	9.200	9.250	9.110	9.150	7.028	56,400
2022-03-04	9.260	9.370	9.220	9.290	7.136	855,194
2022-03-03	9.290	9.350	9.250	9.300	7.144	29,672
2022-03-02	9.390	9.400	9.200	9.320	7.159	14,574
2022-03-01	9.350	9.390	9.240	9.320	7.159	39,390
2022-02-28	9.400	9.470	9.340	9.370	7.197	22,317
2022-02-25	9.240	9.440	9.210	9.380	7.205	20,859
2022-02-24	9.200	9.280	9.100	9.240	7.097	47,061
2022-02-23	9.420	9.450	9.250	9.300	7.144	27,066
2022-02-22	9.480	9.480	9.270	9.370	7.197	56,054
2022-02-18	9.540	9.540	9.350	9.460	7.266	23,553
2022-02-17	9.540	9.570	9.420	9.470	7.274	35,065
2022-02-16	9.400	9.650	9.290	9.530	7.320	187,182
2022-02-15	9.260	9.440	9.250	9.320	7.159	114,126
2022-02-14	9.210	9.240	9.120	9.220	7.082	132,762
2022-02-11	9.260	9.260	9.120	9.180	7.051	34,439
2022-02-10	9.290	9.330	9.160	9.200	7.067	37,259
2022-02-09	9.260	9.410	9.120	9.280	7.128	104,670
2022-02-08	9.110	9.240	8.980	9.170	7.044	183,474
2022-02-07	9.180	9.200	9.060	9.130	7.013	734,220
2022-02-04	9.240	9.250	9.120	9.160	7.036	66,189
2022-02-03	9.540	9.540	9.260	9.260	7.113	57,624
2022-02-02	9.600	9.880	9.560	9.590	7.366	30,975
2022-02-01	9.910	10.090	9.870	10.090	7.750	15,231
2022-01-31	9.680	9.940	9.680	9.830	7.551	23,542
2022-01-28	9.560	9.680	9.450	9.680	7.435	18,821
2022-01-27	9.470	9.750	9.470	9.500	7.297	25,004
2022-01-26	9.500	9.750	9.470	9.530	7.320	29,449
2022-01-25	9.420	9.610	9.240	9.460	7.266	36,310
2022-01-24	9.410	9.490	9.180	9.470	7.274	29,440
2022-01-21	9.680	9.680	9.440	9.520	7.313	53,972
2022-01-20	10.080	10.080	9.760	9.760	7.497	50,555
2022-01-19	10.220	10.220	9.950	10.020	7.697	27,673
2022-01-18	10.390	10.390	10.110	10.160	7.804	25,323
2022-01-17	10.160	10.430	10.160	10.340	7.942	23,930
2022-01-14	10.340	10.340	10.050	10.220	7.850	30,219
2022-01-13	10.410	10.420	10.210	10.240	7.866	18,361
2022-01-12	10.470	10.570	10.390	10.390	7.981	20,229
2022-01-11	10.260	10.530	10.230	10.450	8.027	59,985
2022-01-10	10.030	10.300	10.000	10.220	7.850	46,280

← NewerPage 20 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.