Exco Technologies Limited (TSX:XTC)
Canada
· Delayed Price · Currency is CAD 7.70
-0.05 (-0.65%)
At close: Mar 6, 2026
Exco Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.71 | 7.75 | 7.62 | 7.70 | 7.70 | -0.65% | 7,762 |
| Mar 5, 2026 | 7.72 | 7.84 | 7.62 | 7.75 | 7.75 | 1.44% | 11,319 |
| Mar 4, 2026 | 7.20 | 7.71 | 7.20 | 7.64 | 7.64 | 2.55% | 22,801 |
| Mar 3, 2026 | 7.64 | 7.65 | 7.28 | 7.45 | 7.45 | -3.25% | 29,127 |
| Mar 2, 2026 | 7.72 | 7.85 | 7.69 | 7.70 | 7.70 | -0.65% | 16,829 |
| Feb 27, 2026 | 7.76 | 7.78 | 7.74 | 7.75 | 7.75 | -0.90% | 11,857 |
| Feb 26, 2026 | 7.77 | 7.82 | 7.74 | 7.82 | 7.82 | 0.26% | 10,066 |
| Feb 25, 2026 | 7.79 | 7.82 | 7.70 | 7.80 | 7.80 | 1.96% | 24,047 |
| Feb 24, 2026 | 7.71 | 7.82 | 7.65 | 7.65 | 7.65 | -1.29% | 20,756 |
| Feb 23, 2026 | 7.81 | 7.81 | 7.60 | 7.75 | 7.75 | -2.02% | 13,862 |
| Feb 20, 2026 | 7.80 | 7.94 | 7.72 | 7.91 | 7.91 | 1.15% | 15,256 |
| Feb 19, 2026 | 7.90 | 7.90 | 7.81 | 7.82 | 7.82 | -0.89% | 15,984 |
| Feb 18, 2026 | 7.75 | 7.89 | 7.72 | 7.89 | 7.89 | 1.94% | 11,502 |
| Feb 17, 2026 | 7.70 | 7.80 | 7.60 | 7.74 | 7.74 | 0.78% | 11,244 |
| Feb 13, 2026 | 7.39 | 7.70 | 7.39 | 7.68 | 7.68 | 4.21% | 32,892 |
| Feb 12, 2026 | 7.56 | 7.59 | 7.37 | 7.37 | 7.37 | -2.12% | 8,624 |
| Feb 11, 2026 | 7.51 | 7.68 | 7.51 | 7.53 | 7.53 | -1.18% | 33,295 |
| Feb 10, 2026 | 7.65 | 7.73 | 7.60 | 7.62 | 7.62 | -0.91% | 28,555 |
| Feb 9, 2026 | 7.40 | 7.75 | 7.40 | 7.69 | 7.69 | 4.06% | 47,901 |
| Feb 6, 2026 | 7.26 | 7.41 | 7.16 | 7.39 | 7.39 | 0.41% | 40,578 |
| Feb 5, 2026 | 7.23 | 7.46 | 7.23 | 7.36 | 7.36 | 1.80% | 42,658 |
| Feb 4, 2026 | 7.12 | 7.45 | 7.12 | 7.23 | 7.23 | 0.28% | 70,345 |
| Feb 3, 2026 | 7.05 | 7.25 | 7.05 | 7.21 | 7.21 | 1.55% | 59,099 |
| Feb 2, 2026 | 7.00 | 7.12 | 7.00 | 7.10 | 7.10 | 1.57% | 10,507 |
| Jan 30, 2026 | 6.90 | 6.99 | 6.85 | 6.99 | 6.99 | 1.16% | 15,609 |
| Jan 29, 2026 | 6.90 | 6.98 | 6.70 | 6.91 | 6.91 | -0.72% | 51,086 |
| Jan 28, 2026 | 7.10 | 7.15 | 6.87 | 6.96 | 6.96 | -1.56% | 19,093 |
| Jan 27, 2026 | 6.87 | 7.07 | 6.86 | 7.07 | 7.07 | 3.06% | 22,754 |
| Jan 26, 2026 | 6.86 | 6.90 | 6.72 | 6.86 | 6.86 | 0.73% | 9,783 |
| Jan 23, 2026 | 6.84 | 6.90 | 6.80 | 6.81 | 6.81 | -0.73% | 12,977 |
| Jan 22, 2026 | 6.94 | 6.94 | 6.84 | 6.86 | 6.86 | 0.59% | 5,648 |
| Jan 21, 2026 | 6.80 | 6.86 | 6.79 | 6.82 | 6.82 | 0.74% | 9,613 |
| Jan 20, 2026 | 6.85 | 6.88 | 6.77 | 6.77 | 6.77 | -2.73% | 9,681 |
| Jan 19, 2026 | 6.76 | 6.96 | 6.76 | 6.96 | 6.96 | 2.05% | 29,352 |
| Jan 16, 2026 | 6.85 | 6.88 | 6.81 | 6.82 | 6.82 | -0.73% | 8,600 |
| Jan 15, 2026 | 6.69 | 6.87 | 6.69 | 6.87 | 6.87 | 2.69% | 14,510 |
| Jan 14, 2026 | 6.75 | 6.82 | 6.69 | 6.69 | 6.69 | -1.47% | 44,723 |
| Jan 13, 2026 | 6.80 | 6.81 | 6.75 | 6.79 | 6.79 | 0.15% | 11,368 |
| Jan 12, 2026 | 6.78 | 6.83 | 6.78 | 6.78 | 6.78 | -0.88% | 11,303 |
| Jan 9, 2026 | 6.82 | 6.85 | 6.80 | 6.84 | 6.84 | 0.44% | 8,724 |
| Jan 8, 2026 | 6.80 | 6.81 | 6.75 | 6.81 | 6.81 | 0.15% | 19,121 |
| Jan 7, 2026 | 6.85 | 6.85 | 6.78 | 6.80 | 6.80 | -0.29% | 10,211 |
| Jan 6, 2026 | 6.80 | 6.85 | 6.80 | 6.82 | 6.82 | 0.29% | 11,685 |
| Jan 5, 2026 | 6.82 | 6.85 | 6.80 | 6.80 | 6.80 | -0.44% | 8,040 |
| Jan 2, 2026 | 6.80 | 6.89 | 6.80 | 6.83 | 6.83 | -0.58% | 12,556 |
| Dec 31, 2025 | 6.83 | 6.87 | 6.79 | 6.87 | 6.87 | 1.63% | 6,606 |
| Dec 30, 2025 | 6.82 | 6.84 | 6.75 | 6.76 | 6.76 | -0.88% | 13,425 |
| Dec 29, 2025 | 6.89 | 6.91 | 6.77 | 6.82 | 6.82 | 0.44% | 24,666 |
| Dec 24, 2025 | 6.53 | 6.80 | 6.53 | 6.79 | 6.79 | 0.44% | 5,610 |
| Dec 23, 2025 | 6.70 | 6.82 | 6.65 | 6.76 | 6.76 | 1.05% | 26,501 |
| Dec 22, 2025 | 6.72 | 6.80 | 6.69 | 6.69 | 6.69 | -1.62% | 38,937 |
| Dec 19, 2025 | 6.66 | 6.88 | 6.66 | 6.80 | 6.80 | 2.41% | 36,247 |
| Dec 18, 2025 | 6.74 | 6.82 | 6.59 | 6.64 | 6.64 | -1.34% | 42,002 |
| Dec 17, 2025 | 6.65 | 6.81 | 6.35 | 6.73 | 6.73 | -1.17% | 52,234 |
| Dec 16, 2025 | 6.83 | 6.85 | 6.75 | 6.81 | 6.71 | 0.44% | 18,108 |
| Dec 15, 2025 | 6.84 | 6.90 | 6.74 | 6.78 | 6.68 | -1.02% | 54,616 |
| Dec 12, 2025 | 6.88 | 6.89 | 6.78 | 6.85 | 6.74 | -0.29% | 12,341 |
| Dec 11, 2025 | 6.89 | 6.89 | 6.81 | 6.87 | 6.76 | -0.29% | 10,613 |
| Dec 10, 2025 | 6.85 | 6.89 | 6.85 | 6.89 | 6.78 | 0.44% | 7,537 |
| Dec 9, 2025 | 6.85 | 6.88 | 6.82 | 6.86 | 6.75 | 1.03% | 23,818 |
| Dec 8, 2025 | 6.80 | 6.84 | 6.79 | 6.79 | 6.69 | 0.30% | 37,865 |
| Dec 5, 2025 | 6.75 | 6.83 | 6.74 | 6.77 | 6.67 | -0.15% | 12,989 |
| Dec 4, 2025 | 6.80 | 6.83 | 6.73 | 6.78 | 6.68 | -0.44% | 17,757 |
| Dec 3, 2025 | 6.75 | 6.82 | 6.73 | 6.81 | 6.71 | 1.64% | 26,511 |
| Dec 2, 2025 | 6.64 | 6.71 | 6.59 | 6.70 | 6.60 | 1.52% | 9,954 |
| Dec 1, 2025 | 6.61 | 6.67 | 6.59 | 6.60 | 6.50 | -1.64% | 23,160 |
| Nov 28, 2025 | 6.73 | 6.79 | 6.65 | 6.71 | 6.61 | -0.30% | 19,500 |
| Nov 27, 2025 | 6.70 | 6.77 | 6.70 | 6.73 | 6.63 | -1.03% | 8,631 |
| Nov 26, 2025 | 6.60 | 6.82 | 6.57 | 6.80 | 6.70 | 3.66% | 38,246 |
| Nov 25, 2025 | 6.43 | 6.61 | 6.43 | 6.56 | 6.46 | 1.39% | 16,212 |
| Nov 24, 2025 | 6.53 | 6.53 | 6.35 | 6.47 | 6.37 | -1.07% | 19,953 |
| Nov 21, 2025 | 6.41 | 6.54 | 6.41 | 6.54 | 6.44 | 0.77% | 9,931 |
| Nov 20, 2025 | 6.45 | 6.50 | 6.40 | 6.49 | 6.39 | 1.41% | 16,664 |
| Nov 19, 2025 | 6.40 | 6.50 | 6.35 | 6.40 | 6.30 | -0.16% | 11,688 |
| Nov 18, 2025 | 6.31 | 6.41 | 6.31 | 6.41 | 6.31 | 1.26% | 6,518 |
| Nov 17, 2025 | 6.30 | 6.39 | 6.30 | 6.33 | 6.23 | 0.48% | 35,782 |
| Nov 14, 2025 | 6.31 | 6.34 | 6.25 | 6.30 | 6.20 | -2.02% | 11,714 |
| Nov 13, 2025 | 6.45 | 6.45 | 6.33 | 6.43 | 6.33 | 0.31% | 24,253 |
| Nov 12, 2025 | 6.43 | 6.44 | 6.39 | 6.41 | 6.31 | - | 9,066 |
| Nov 11, 2025 | 6.47 | 6.47 | 6.34 | 6.41 | 6.31 | 0.16% | 5,773 |
| Nov 10, 2025 | 6.43 | 6.43 | 6.32 | 6.40 | 6.30 | -0.47% | 13,259 |
| Nov 7, 2025 | 6.43 | 6.43 | 6.29 | 6.43 | 6.33 | 0.78% | 9,627 |
| Nov 6, 2025 | 6.49 | 6.49 | 6.35 | 6.38 | 6.28 | -2.15% | 27,910 |
| Nov 5, 2025 | 6.42 | 6.52 | 6.29 | 6.52 | 6.42 | 1.09% | 107,520 |
| Nov 4, 2025 | 6.51 | 6.51 | 6.35 | 6.45 | 6.35 | -1.83% | 22,978 |
| Nov 3, 2025 | 6.67 | 6.67 | 6.43 | 6.57 | 6.47 | 0.46% | 36,208 |
| Oct 31, 2025 | 6.46 | 6.55 | 6.45 | 6.54 | 6.44 | 0.46% | 12,024 |
| Oct 30, 2025 | 6.52 | 6.60 | 6.47 | 6.51 | 6.41 | -0.31% | 13,585 |
| Oct 29, 2025 | 6.70 | 6.70 | 6.52 | 6.53 | 6.43 | -2.68% | 14,502 |
| Oct 28, 2025 | 6.79 | 6.79 | 6.59 | 6.71 | 6.61 | 0.15% | 20,232 |
| Oct 27, 2025 | 6.79 | 6.79 | 6.67 | 6.70 | 6.60 | -1.18% | 9,434 |
| Oct 24, 2025 | 6.80 | 6.85 | 6.70 | 6.78 | 6.68 | 0.44% | 11,095 |
| Oct 23, 2025 | 6.69 | 6.77 | 6.67 | 6.75 | 6.65 | 1.50% | 28,340 |
| Oct 22, 2025 | 6.67 | 6.67 | 6.62 | 6.65 | 6.55 | -0.89% | 16,957 |
| Oct 21, 2025 | 6.69 | 6.71 | 6.65 | 6.71 | 6.61 | 1.05% | 36,131 |
| Oct 20, 2025 | 6.70 | 6.70 | 6.57 | 6.64 | 6.54 | 0.15% | 9,215 |
| Oct 17, 2025 | 6.60 | 6.70 | 6.60 | 6.63 | 6.53 | -0.30% | 12,785 |
| Oct 16, 2025 | 6.74 | 6.74 | 6.63 | 6.65 | 6.55 | -0.30% | 35,761 |
| Oct 15, 2025 | 6.76 | 6.77 | 6.67 | 6.67 | 6.57 | -1.19% | 8,129 |
| Oct 14, 2025 | 6.65 | 6.75 | 6.63 | 6.75 | 6.65 | 1.81% | 10,442 |