Exco Technologies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	9.990	10.190	9.940	10.040	7.712	19,085
2022-01-06	10.000	10.040	9.820	9.960	7.651	18,043
2022-01-05	10.400	10.400	10.050	10.050	7.720	24,070
2022-01-04	10.370	10.500	10.340	10.420	8.004	35,470
2021-12-31	10.380	10.380	10.260	10.310	7.919	14,294
2021-12-30	10.100	10.380	10.100	10.360	7.958	84,636
2021-12-29	9.800	10.110	9.800	10.090	7.750	73,359
2021-12-24	9.670	9.830	9.590	9.720	7.466	45,100
2021-12-23	9.670	9.920	9.600	9.670	7.428	58,250
2021-12-22	9.650	9.780	9.550	9.630	7.397	32,167
2021-12-21	9.650	9.870	9.600	9.600	7.374	60,209
2021-12-20	9.240	9.650	9.240	9.620	7.389	44,897
2021-12-17	9.350	9.460	9.270	9.360	7.190	16,741
2021-12-16	9.430	9.530	9.300	9.440	7.251	25,726
2021-12-15	9.460	9.490	9.260	9.400	7.144	50,234
2021-12-14	9.670	9.700	9.400	9.490	7.212	43,423
2021-12-13	9.420	9.480	9.350	9.480	7.204	16,938
2021-12-10	9.400	9.510	9.350	9.380	7.128	12,946
2021-12-09	9.350	9.420	9.220	9.400	7.144	36,310
2021-12-08	9.710	9.710	9.340	9.340	7.098	26,837
2021-12-07	9.720	9.880	9.530	9.630	7.318	27,567
2021-12-06	9.400	9.800	9.300	9.700	7.372	105,655
2021-12-03	9.600	9.600	9.070	9.270	7.045	133,908
2021-12-02	9.150	11.500	9.100	9.410	7.151	206,689
2021-12-01	9.340	9.370	9.060	9.080	6.900	18,141
2021-11-30	9.180	9.230	9.060	9.100	6.916	114,085
2021-11-29	9.560	9.560	9.240	9.240	7.022	22,784
2021-11-26	9.520	9.520	9.210	9.260	7.037	39,175
2021-11-25	9.570	9.610	9.520	9.530	7.242	7,138
2021-11-24	9.740	9.740	9.550	9.550	7.258	19,168
2021-11-23	9.710	9.750	9.630	9.740	7.402	24,249
2021-11-22	9.800	9.800	9.650	9.660	7.341	27,926
2021-11-19	9.760	9.820	9.600	9.760	7.417	39,745
2021-11-18	9.900	9.940	9.760	9.810	7.455	88,615
2021-11-17	9.900	9.930	9.850	9.850	7.486	16,718
2021-11-16	9.890	9.940	9.850	9.890	7.516	19,276
2021-11-15	9.850	9.920	9.850	9.890	7.516	5,501
2021-11-12	9.880	9.880	9.780	9.820	7.463	53,074
2021-11-11	10.020	10.020	9.890	9.890	7.516	19,143
2021-11-10	9.930	10.000	9.900	10.000	7.600	15,657
2021-11-09	9.900	9.940	9.840	9.870	7.501	11,386
2021-11-08	9.760	10.000	9.750	9.870	7.501	41,251
2021-11-05	9.750	9.820	9.650	9.770	7.425	24,441
2021-11-04	9.700	9.730	9.630	9.660	7.341	12,126
2021-11-03	9.740	9.740	9.610	9.670	7.349	23,421
2021-11-02	9.750	9.750	9.650	9.690	7.364	17,957
2021-11-01	9.930	9.930	9.730	9.750	7.410	14,931
2021-10-29	9.890	9.930	9.730	9.760	7.417	12,918
2021-10-28	10.020	10.020	9.810	9.850	7.486	31,903
2021-10-27	9.960	10.000	9.870	9.980	7.584	19,519
2021-10-26	10.050	10.130	9.890	9.900	7.524	23,096
2021-10-25	9.910	10.090	9.910	10.050	7.638	33,330
2021-10-22	9.980	10.190	9.880	9.970	7.577	203,848
2021-10-21	9.940	9.950	9.730	9.840	7.478	39,560

← NewerPage 21 of 21 · 1,254 trading days

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.