Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exco Technologies Ltd (TSX: XTC )

7.930 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 8.250 8.300 8.180 8.200 33,492 -0.13(-1.56%)
May 30, 2019 8.500 8.520 8.280 8.330 50,296 -0.12(-1.42%)
May 29, 2019 8.500 8.520 8.430 8.450 16,765 -0.05(-0.59%)
May 28, 2019 8.550 8.600 8.430 8.500 36,139 -0.07(-0.82%)
May 27, 2019 8.500 8.780 8.500 8.570 29,131 +0.15(+1.78%)
May 24, 2019 8.410 8.560 8.350 8.420 45,725 -0.03(-0.36%)
May 23, 2019 8.590 8.640 8.440 8.450 25,920 -0.10(-1.17%)
May 22, 2019 8.400 8.550 8.350 8.550 14,583 +0.16(+1.91%)
May 21, 2019 8.330 8.480 8.300 8.390 68,151 +0.08(+0.96%)
May 17, 2019 8.310 8.310 8.310 0 -0.13(-1.54%)
May 16, 2019 8.560 8.570 8.420 8.440 25,682 -0.07(-0.82%)
May 15, 2019 8.440 8.520 8.370 8.510 32,416 +0.12(+1.43%)
May 14, 2019 8.520 8.520 8.340 8.390 47,596 +0.00(+0.00%)
May 13, 2019 8.630 8.630 8.350 8.390 36,410 -0.16(-1.87%)
May 10, 2019 8.610 8.650 8.510 8.550 36,822 -0.15(-1.72%)
May 09, 2019 8.800 8.800 8.630 8.700 22,379 -0.11(-1.25%)
May 08, 2019 8.750 8.860 8.750 8.810 29,485 -0.06(-0.68%)
May 07, 2019 8.950 8.950 8.760 8.870 31,426 -0.06(-0.67%)
May 06, 2019 9.000 9.000 8.930 8.930 41,612 -0.13(-1.43%)
May 03, 2019 9.200 9.200 9.050 9.060 20,244 -0.10(-1.09%)
May 02, 2019 9.300 9.300 9.150 9.160 23,893 -0.20(-2.14%)
May 01, 2019 9.360 9.400 9.330 9.360 15,119 -0.01(-0.11%)
Apr 30, 2019 9.370 9.400 9.360 9.370 8,302 -0.02(-0.21%)
Apr 29, 2019 9.350 9.400 9.350 9.390 8,335 -0.01(-0.11%)
Apr 26, 2019 9.350 9.400 9.350 9.400 12,772 +0.00(+0.00%)
Apr 25, 2019 9.440 9.450 9.350 9.400 19,966 -0.05(-0.53%)
Apr 24, 2019 9.550 9.550 9.450 9.450 5,708 -0.10(-1.05%)
Apr 23, 2019 9.620 9.640 9.460 9.550 14,443 -0.04(-0.42%)
Apr 22, 2019 9.630 9.670 9.510 9.590 11,940 -0.08(-0.83%)
Apr 18, 2019 9.670 9.670 9.670 0 -0.13(-1.33%)
Apr 17, 2019 9.750 9.800 9.750 9.800 8,151 +0.02(+0.20%)
Apr 16, 2019 9.800 9.840 9.750 9.780 11,807 -0.08(-0.81%)
Apr 15, 2019 9.850 9.950 9.850 9.860 7,201 +0.01(+0.10%)
Apr 12, 2019 9.810 9.870 9.760 9.850 14,022 +0.03(+0.31%)
Apr 11, 2019 9.600 9.840 9.600 9.820 9,345 +0.17(+1.76%)
Apr 10, 2019 9.600 9.670 9.600 9.650 6,769 +0.12(+1.26%)
Apr 09, 2019 9.650 9.650 9.410 9.530 20,323 -0.12(-1.24%)
Apr 08, 2019 9.650 9.790 9.550 9.650 16,995 -0.14(-1.43%)
Apr 05, 2019 9.820 9.850 9.610 9.790 16,472 -0.05(-0.51%)
Apr 04, 2019 9.620 9.900 9.620 9.840 12,387 -0.04(-0.40%)
Apr 03, 2019 9.810 9.930 9.760 9.880 23,043 +0.07(+0.71%)
Apr 02, 2019 9.420 9.870 9.420 9.810 24,892 +0.22(+2.29%)
Apr 01, 2019 9.580 9.590 9.480 9.590 19,090 +0.12(+1.27%)
Mar 29, 2019 9.450 9.600 9.450 9.470 9,506 -0.12(-1.25%)
Mar 28, 2019 9.500 9.610 9.420 9.590 11,490 +0.11(+1.16%)
Mar 27, 2019 9.300 9.560 9.270 9.480 26,264 +0.18(+1.94%)
Mar 26, 2019 9.420 9.420 9.110 9.300 33,587 -0.04(-0.43%)
Mar 25, 2019 9.460 9.520 9.340 9.340 26,379 -0.13(-1.37%)
Mar 22, 2019 9.660 9.760 9.470 9.470 18,713 -0.21(-2.17%)
Mar 21, 2019 9.680 9.830 9.650 9.680 7,613 +0.00(+0.00%)
Mar 20, 2019 9.750 9.840 9.660 9.680 9,545 -0.14(-1.43%)
Mar 19, 2019 9.640 9.840 9.640 9.820 14,661 +0.07(+0.72%)
Mar 18, 2019 9.560 9.770 9.560 9.750 9,279 +0.25(+2.63%)
Mar 15, 2019 9.470 9.620 9.460 9.500 35,419 +0.08(+0.85%)
Mar 14, 2019 9.570 9.570 9.390 9.420 16,100 -0.13(-1.36%)
Mar 13, 2019 9.680 9.750 9.520 9.550 21,293 -0.16(-1.65%)
Mar 12, 2019 9.520 9.740 9.520 9.710 14,117 -0.06(-0.61%)
Mar 11, 2019 9.670 9.900 9.590 9.770 14,958 +0.10(+1.03%)
Mar 08, 2019 9.820 9.970 9.640 9.670 12,780 -0.26(-2.62%)
Mar 07, 2019 10.10 10.10 9.800 9.930 33,861 -0.05(-0.50%)
Mar 06, 2019 10.16 10.17 9.970 9.980 32,723 -0.15(-1.48%)
Mar 05, 2019 10.04 10.18 10.01 10.13 25,183 +0.13(+1.30%)
Mar 04, 2019 9.540 10.04 9.540 10.00 139,096 +0.31(+3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.