Exco Technologies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	6.620	6.650	6.360	6.530	6.079	72,647
2025-08-06	6.600	6.650	6.600	6.600	6.144	22,000
2025-08-05	6.670	6.680	6.600	6.600	6.144	13,419
2025-08-01	6.690	6.690	6.600	6.650	6.191	10,833
2025-07-31	6.880	6.980	6.700	6.750	6.284	20,014
2025-07-30	6.950	6.990	6.880	6.880	6.405	8,928
2025-07-29	6.980	7.030	6.900	6.930	6.452	26,068
2025-07-28	6.870	6.990	6.870	6.970	6.489	9,776
2025-07-25	6.850	6.910	6.820	6.870	6.396	20,326
2025-07-24	6.710	6.850	6.680	6.850	6.377	18,115
2025-07-23	6.600	6.700	6.600	6.660	6.200	7,865
2025-07-22	6.560	6.600	6.500	6.590	6.135	20,255
2025-07-21	6.430	6.620	6.430	6.550	6.098	13,757
2025-07-18	6.710	6.720	6.500	6.620	6.163	9,831
2025-07-17	6.650	6.800	6.620	6.700	6.238	6,714
2025-07-16	6.740	6.740	6.570	6.620	6.163	8,048
2025-07-15	6.830	6.830	6.630	6.700	6.238	21,097
2025-07-14	6.750	6.800	6.740	6.800	6.331	2,826
2025-07-11	6.880	6.880	6.650	6.730	6.265	16,739
2025-07-10	6.850	6.900	6.810	6.810	6.340	6,151
2025-07-09	6.900	6.900	6.850	6.850	6.377	4,461
2025-07-08	6.830	6.930	6.830	6.870	6.396	3,259
2025-07-07	6.990	7.010	6.800	6.860	6.387	10,415
2025-07-04	7.040	7.060	6.940	6.940	6.461	11,997
2025-07-03	7.010	7.070	6.900	6.910	6.433	15,788
2025-07-02	6.960	7.070	6.940	7.010	6.526	18,615
2025-06-30	6.710	7.080	6.710	6.930	6.452	25,074
2025-06-27	6.860	6.990	6.780	6.780	6.312	20,558
2025-06-26	6.710	6.940	6.710	6.910	6.433	5,612
2025-06-25	6.850	6.880	6.780	6.780	6.312	19,964
2025-06-24	6.930	6.960	6.850	6.850	6.377	4,611
2025-06-23	6.900	6.950	6.820	6.940	6.461	6,815
2025-06-20	6.930	6.940	6.850	6.870	6.396	12,019
2025-06-19	6.850	6.920	6.810	6.900	6.424	7,660
2025-06-18	6.980	6.990	6.850	6.990	6.508	19,917
2025-06-17	6.980	6.980	6.850	6.870	6.396	10,532
2025-06-16	7.000	7.030	6.850	6.950	6.470	20,234
2025-06-13	6.950	7.030	6.920	7.030	6.447	17,247
2025-06-12	6.880	7.020	6.820	7.020	6.438	24,327
2025-06-11	6.890	6.930	6.850	6.880	6.309	18,372
2025-06-10	6.680	6.870	6.680	6.870	6.300	18,037
2025-06-09	6.660	6.800	6.660	6.700	6.144	11,599
2025-06-06	6.710	6.750	6.670	6.670	6.117	9,829
2025-06-05	6.800	6.800	6.720	6.750	6.190	14,607
2025-06-04	6.750	6.870	6.750	6.810	6.245	14,684
2025-06-03	6.750	6.780	6.700	6.730	6.172	6,632
2025-06-02	6.840	6.840	6.660	6.750	6.190	13,658
2025-05-30	6.680	6.780	6.680	6.740	6.181	19,811
2025-05-29	6.730	6.820	6.700	6.700	6.144	19,744
2025-05-28	6.620	6.650	6.570	6.635	6.085	8,607
2025-05-27	6.630	6.710	6.560	6.610	6.062	13,244
2025-05-26	6.550	6.800	6.530	6.780	6.218	28,539
2025-05-23	6.360	6.550	6.360	6.540	5.998	19,163
2025-05-22	6.330	6.450	6.260	6.380	5.851	10,465
2025-05-21	6.600	6.600	6.400	6.430	5.897	38,554
2025-05-20	6.680	6.680	6.570	6.600	6.053	7,090
2025-05-16	6.740	6.740	6.570	6.620	6.071	7,618
2025-05-15	6.700	6.750	6.590	6.620	6.071	8,160
2025-05-14	6.890	6.890	6.670	6.750	6.190	16,255
2025-05-13	6.790	6.850	6.770	6.800	6.236	20,668

← NewerPage 6 of 21 · 1,257 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.