Exco Technologies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	6.750	6.890	6.570	6.790	6.227	46,881
2025-05-09	6.390	6.520	6.330	6.520	5.979	24,298
2025-05-08	6.150	6.340	6.150	6.330	5.805	16,559
2025-05-07	6.110	6.130	6.080	6.100	5.594	3,316
2025-05-06	6.060	6.190	6.010	6.010	5.512	14,933
2025-05-05	6.330	6.340	6.170	6.220	5.704	22,257
2025-05-02	6.050	6.350	6.050	6.290	5.768	32,404
2025-05-01	5.750	6.020	5.720	6.020	5.521	53,902
2025-04-30	5.620	5.730	5.620	5.700	5.227	20,504
2025-04-29	5.620	5.790	5.620	5.690	5.218	17,812
2025-04-28	5.890	5.890	5.650	5.710	5.237	11,789
2025-04-25	5.620	5.720	5.610	5.720	5.246	6,791
2025-04-24	5.730	5.760	5.650	5.700	5.227	9,655
2025-04-23	5.610	5.860	5.610	5.720	5.246	18,647
2025-04-22	5.670	5.670	5.490	5.570	5.108	13,139
2025-04-21	5.700	5.700	5.450	5.550	5.090	23,266
2025-04-17	5.500	5.630	5.460	5.610	5.145	18,678
2025-04-16	5.550	5.580	5.510	5.520	5.062	9,293
2025-04-15	5.590	5.600	5.470	5.600	5.136	6,074
2025-04-14	5.610	5.610	5.460	5.550	5.090	23,389
2025-04-11	5.450	5.590	5.360	5.550	5.090	12,537
2025-04-10	5.410	5.470	5.260	5.330	4.888	21,515
2025-04-09	5.290	5.705	5.280	5.660	5.191	22,671
2025-04-08	5.520	5.650	5.280	5.280	4.842	31,614
2025-04-07	5.420	5.645	5.370	5.570	5.108	80,843
2025-04-04	5.730	5.730	5.500	5.570	5.108	44,967
2025-04-03	5.820	5.820	5.650	5.690	5.218	49,390
2025-04-02	5.850	5.850	5.790	5.810	5.328	25,320
2025-04-01	5.860	5.860	5.760	5.780	5.301	13,691
2025-03-31	5.800	5.900	5.800	5.850	5.365	11,534
2025-03-28	5.760	5.840	5.720	5.800	5.319	39,699
2025-03-27	5.820	5.880	5.750	5.790	5.310	29,819
2025-03-26	5.890	5.930	5.830	5.830	5.347	14,915
2025-03-25	5.990	6.000	5.890	5.890	5.402	21,156
2025-03-24	6.030	6.040	5.970	6.000	5.502	55,394
2025-03-21	5.860	5.940	5.850	5.870	5.383	60,353
2025-03-20	5.900	5.950	5.880	5.920	5.429	22,771
2025-03-19	5.890	5.960	5.880	5.900	5.411	20,784
2025-03-18	5.930	5.950	5.850	5.900	5.411	23,748
2025-03-17	6.030	6.040	5.940	5.940	5.447	13,530
2025-03-14	6.020	6.100	6.020	6.020	5.424	11,488
2025-03-13	6.080	6.130	5.990	6.000	5.406	23,826
2025-03-12	6.100	6.130	6.060	6.080	5.479	9,479
2025-03-11	6.170	6.170	5.980	6.040	5.443	33,278
2025-03-10	6.310	6.310	6.090	6.170	5.560	26,418
2025-03-07	6.160	6.310	6.160	6.200	5.587	16,831
2025-03-06	6.230	6.280	6.140	6.170	5.560	21,022
2025-03-05	6.060	6.290	6.060	6.230	5.614	43,746
2025-03-04	6.180	6.180	5.990	6.030	5.434	49,336
2025-03-03	6.270	6.310	6.210	6.210	5.596	61,253
2025-02-28	6.350	6.410	6.290	6.310	5.686	27,900
2025-02-27	6.430	6.480	6.370	6.370	5.740	7,385
2025-02-26	6.370	6.550	6.360	6.440	5.803	33,647
2025-02-25	6.470	6.470	6.360	6.360	5.731	31,343
2025-02-24	6.570	6.570	6.450	6.470	5.830	25,880
2025-02-21	6.520	6.590	6.510	6.540	5.893	22,906
2025-02-20	6.600	6.600	6.470	6.510	5.866	61,126
2025-02-19	6.600	6.650	6.550	6.620	5.965	16,564
2025-02-18	6.570	6.710	6.510	6.600	5.947	47,316
2025-02-14	6.600	6.650	6.570	6.610	5.956	23,668

← NewerPage 7 of 21 · 1,254 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.