Exco Technologies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	6.680	6.760	6.560	6.570	5.920	38,830
2025-02-12	6.740	6.830	6.700	6.700	6.037	14,529
2025-02-11	6.810	6.860	6.770	6.800	6.127	21,933
2025-02-10	6.710	6.900	6.710	6.800	6.127	22,581
2025-02-07	6.770	6.920	6.770	6.850	6.172	9,635
2025-02-06	6.800	7.030	6.800	6.810	6.136	29,875
2025-02-05	6.890	6.890	6.780	6.890	6.208	27,033
2025-02-04	6.690	6.920	6.690	6.830	6.154	15,474
2025-02-03	6.790	6.830	6.600	6.750	6.082	46,354
2025-01-31	7.270	7.270	7.050	7.050	6.353	42,686
2025-01-30	7.270	7.300	7.100	7.300	6.578	64,781
2025-01-29	7.250	7.250	7.110	7.110	6.407	14,537
2025-01-28	7.250	7.300	7.210	7.270	6.551	9,886
2025-01-27	7.330	7.440	7.250	7.300	6.578	15,439
2025-01-24	7.360	7.410	7.280	7.290	6.569	35,994
2025-01-23	7.440	7.440	7.220	7.360	6.632	33,281
2025-01-22	7.500	7.500	7.400	7.450	6.713	2,320
2025-01-21	7.590	7.590	7.500	7.500	6.758	3,411
2025-01-20	7.350	7.640	7.350	7.590	6.839	13,915
2025-01-17	7.260	7.480	7.250	7.400	6.668	35,352
2025-01-16	7.300	7.300	7.250	7.280	6.560	13,425
2025-01-15	7.300	7.330	7.260	7.290	6.569	19,158
2025-01-14	7.350	7.360	7.250	7.270	6.551	13,899
2025-01-13	7.300	7.400	7.300	7.340	6.614	20,059
2025-01-10	7.360	7.420	7.300	7.310	6.587	12,841
2025-01-09	7.500	7.500	7.370	7.450	6.713	13,188
2025-01-08	7.650	7.650	7.500	7.550	6.803	21,320
2025-01-07	7.590	7.630	7.550	7.600	6.848	16,437
2025-01-06	7.620	7.750	7.560	7.590	6.839	20,116
2025-01-03	7.640	7.700	7.550	7.610	6.857	27,388
2025-01-02	7.490	7.650	7.490	7.650	6.893	43,689
2024-12-31	7.490	7.510	7.480	7.510	6.767	25,167
2024-12-30	7.460	7.510	7.350	7.410	6.677	19,741
2024-12-27	7.500	7.520	7.450	7.510	6.767	7,882
2024-12-24	7.580	7.590	7.500	7.550	6.803	20,884
2024-12-23	7.510	7.520	7.420	7.520	6.776	12,367
2024-12-20	7.460	7.520	7.400	7.500	6.758	24,470
2024-12-19	7.500	7.500	7.380	7.460	6.722	50,645
2024-12-18	7.650	7.650	7.450	7.460	6.722	19,377
2024-12-17	7.550	7.650	7.450	7.650	6.893	37,193
2024-12-16	7.800	7.810	7.610	7.610	6.763	35,252
2024-12-13	7.970	8.030	7.790	7.800	6.931	24,199
2024-12-12	8.070	8.100	7.970	7.970	7.083	23,682
2024-12-11	8.110	8.110	8.050	8.080	7.180	17,018
2024-12-10	8.140	8.160	8.020	8.020	7.127	25,602
2024-12-09	8.180	8.310	8.140	8.140	7.234	12,321
2024-12-06	8.300	8.330	8.150	8.210	7.296	33,023
2024-12-05	8.290	8.290	8.240	8.270	7.349	15,357
2024-12-04	8.250	8.370	8.250	8.290	7.367	10,565
2024-12-03	8.490	8.490	8.230	8.230	7.314	55,071
2024-12-02	8.260	8.420	8.260	8.350	7.420	38,546
2024-11-29	8.300	8.370	8.250	8.280	7.358	32,207
2024-11-28	8.600	8.600	8.310	8.310	7.385	33,583
2024-11-27	8.500	8.570	8.380	8.550	7.598	11,803
2024-11-26	8.560	8.600	8.500	8.520	7.571	7,103
2024-11-25	8.500	8.610	8.400	8.610	7.651	32,424
2024-11-22	8.480	8.530	8.480	8.500	7.553	7,534
2024-11-21	8.510	8.510	8.440	8.480	7.536	2,391
2024-11-20	8.500	8.510	8.360	8.510	7.562	10,620
2024-11-19	8.440	8.460	8.410	8.460	7.518	7,106

← NewerPage 8 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.