Exco Technologies Limited (TSX:XTC)
Canada
· Delayed Price · Currency is CAD 7.35
+0.08 (1.10%)
Apr 29, 2026, 3:59 PM EST
Exco Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.25 | 7.34 | 7.25 | 7.33 | - | 0.83% | 4,977 |
| Apr 28, 2026 | 7.43 | 7.50 | 7.21 | 7.27 | 7.27 | -2.81% | 16,310 |
| Apr 27, 2026 | 7.29 | 7.48 | 7.29 | 7.48 | 7.48 | 1.22% | 10,803 |
| Apr 24, 2026 | 7.44 | 7.44 | 7.31 | 7.39 | 7.39 | -0.54% | 9,702 |
| Apr 23, 2026 | 7.50 | 7.51 | 7.37 | 7.43 | 7.43 | -1.59% | 15,081 |
| Apr 22, 2026 | 7.49 | 7.55 | 7.48 | 7.55 | 7.55 | 0.94% | 6,899 |
| Apr 21, 2026 | 7.50 | 7.55 | 7.45 | 7.48 | 7.48 | -0.13% | 5,587 |
| Apr 20, 2026 | 7.42 | 7.49 | 7.35 | 7.49 | 7.49 | 1.08% | 5,386 |
| Apr 17, 2026 | 7.35 | 7.46 | 7.35 | 7.41 | 7.41 | 1.37% | 8,470 |
| Apr 16, 2026 | 7.41 | 7.44 | 7.25 | 7.31 | 7.31 | -1.35% | 11,843 |
| Apr 15, 2026 | 7.40 | 7.46 | 7.40 | 7.41 | 7.41 | -0.13% | 2,394 |
| Apr 14, 2026 | 7.45 | 7.54 | 7.40 | 7.42 | 7.42 | 0.27% | 26,396 |
| Apr 13, 2026 | 7.21 | 7.43 | 7.21 | 7.40 | 7.40 | 2.07% | 16,432 |
| Apr 10, 2026 | 7.12 | 7.35 | 7.12 | 7.25 | 7.25 | 1.68% | 15,924 |
| Apr 9, 2026 | 7.25 | 7.30 | 7.13 | 7.13 | 7.13 | -1.38% | 7,393 |
| Apr 8, 2026 | 7.30 | 7.36 | 7.23 | 7.23 | 7.23 | -0.69% | 7,988 |
| Apr 7, 2026 | 7.36 | 7.40 | 7.28 | 7.28 | 7.28 | -1.22% | 6,831 |
| Apr 6, 2026 | 7.41 | 7.51 | 7.36 | 7.37 | 7.37 | -1.86% | 4,119 |
| Apr 2, 2026 | 7.50 | 7.60 | 7.48 | 7.51 | 7.51 | 0.13% | 4,807 |
| Apr 1, 2026 | 7.62 | 7.62 | 7.45 | 7.50 | 7.50 | -1.32% | 13,604 |
| Mar 31, 2026 | 7.54 | 7.61 | 7.53 | 7.60 | 7.60 | 2.15% | 20,750 |
| Mar 30, 2026 | 7.47 | 7.47 | 7.33 | 7.44 | 7.44 | 2.34% | 30,617 |
| Mar 27, 2026 | 7.35 | 7.39 | 7.06 | 7.27 | 7.27 | -0.82% | 20,673 |
| Mar 26, 2026 | 7.50 | 7.58 | 7.33 | 7.33 | 7.33 | -2.91% | 10,922 |
| Mar 25, 2026 | 7.72 | 7.72 | 7.55 | 7.55 | 7.55 | -1.44% | 105,031 |
| Mar 24, 2026 | 7.63 | 7.75 | 7.62 | 7.66 | 7.66 | -0.13% | 14,691 |
| Mar 23, 2026 | 7.40 | 7.71 | 7.40 | 7.67 | 7.67 | 2.95% | 14,118 |
| Mar 20, 2026 | 7.56 | 7.60 | 7.45 | 7.45 | 7.45 | - | 16,652 |
| Mar 19, 2026 | 7.47 | 7.50 | 7.32 | 7.45 | 7.45 | -0.67% | 25,176 |
| Mar 18, 2026 | 7.50 | 7.59 | 7.45 | 7.50 | 7.50 | -0.13% | 7,878 |
| Mar 17, 2026 | 7.40 | 7.60 | 7.40 | 7.51 | 7.51 | -0.27% | 5,898 |
| Mar 16, 2026 | 7.50 | 7.60 | 7.48 | 7.53 | 7.43 | 0.80% | 4,230 |
| Mar 13, 2026 | 7.46 | 7.55 | 7.46 | 7.47 | 7.37 | 0.40% | 20,150 |
| Mar 12, 2026 | 7.55 | 7.56 | 7.40 | 7.44 | 7.34 | -2.11% | 10,856 |
| Mar 11, 2026 | 7.60 | 7.72 | 7.45 | 7.60 | 7.49 | 0.80% | 24,989 |
| Mar 10, 2026 | 7.55 | 7.74 | 7.51 | 7.54 | 7.43 | -1.95% | 13,347 |
| Mar 9, 2026 | 7.55 | 7.70 | 7.50 | 7.69 | 7.58 | -0.13% | 13,849 |
| Mar 6, 2026 | 7.71 | 7.75 | 7.62 | 7.70 | 7.59 | -0.65% | 7,762 |
| Mar 5, 2026 | 7.72 | 7.84 | 7.62 | 7.75 | 7.64 | 1.44% | 11,319 |
| Mar 4, 2026 | 7.20 | 7.71 | 7.20 | 7.64 | 7.53 | 2.55% | 22,801 |
| Mar 3, 2026 | 7.64 | 7.65 | 7.28 | 7.45 | 7.35 | -3.25% | 29,127 |
| Mar 2, 2026 | 7.72 | 7.85 | 7.69 | 7.70 | 7.59 | -0.65% | 16,829 |
| Feb 27, 2026 | 7.76 | 7.78 | 7.74 | 7.75 | 7.64 | -0.90% | 11,857 |
| Feb 26, 2026 | 7.77 | 7.82 | 7.74 | 7.82 | 7.71 | 0.26% | 10,066 |
| Feb 25, 2026 | 7.79 | 7.82 | 7.70 | 7.80 | 7.69 | 1.96% | 24,047 |
| Feb 24, 2026 | 7.71 | 7.82 | 7.65 | 7.65 | 7.54 | -1.29% | 20,756 |
| Feb 23, 2026 | 7.81 | 7.81 | 7.60 | 7.75 | 7.64 | -2.02% | 13,862 |
| Feb 20, 2026 | 7.80 | 7.94 | 7.72 | 7.91 | 7.80 | 1.15% | 15,256 |
| Feb 19, 2026 | 7.90 | 7.90 | 7.81 | 7.82 | 7.71 | -0.89% | 15,984 |
| Feb 18, 2026 | 7.75 | 7.89 | 7.72 | 7.89 | 7.78 | 1.94% | 11,502 |
| Feb 17, 2026 | 7.70 | 7.80 | 7.60 | 7.74 | 7.63 | 0.78% | 11,344 |
| Feb 13, 2026 | 7.39 | 7.70 | 7.39 | 7.68 | 7.57 | 4.21% | 32,892 |
| Feb 12, 2026 | 7.56 | 7.59 | 7.37 | 7.37 | 7.27 | -2.12% | 8,624 |
| Feb 11, 2026 | 7.51 | 7.68 | 7.51 | 7.53 | 7.43 | -1.18% | 33,295 |
| Feb 10, 2026 | 7.65 | 7.73 | 7.60 | 7.62 | 7.51 | -0.91% | 28,555 |
| Feb 9, 2026 | 7.40 | 7.75 | 7.40 | 7.69 | 7.58 | 4.06% | 47,901 |
| Feb 6, 2026 | 7.26 | 7.41 | 7.16 | 7.39 | 7.29 | 0.41% | 40,578 |
| Feb 5, 2026 | 7.23 | 7.46 | 7.23 | 7.36 | 7.26 | 1.80% | 42,658 |
| Feb 4, 2026 | 7.12 | 7.45 | 7.12 | 7.23 | 7.13 | 0.28% | 70,345 |
| Feb 3, 2026 | 7.05 | 7.25 | 7.05 | 7.21 | 7.11 | 1.55% | 59,099 |
| Feb 2, 2026 | 7.00 | 7.12 | 7.00 | 7.10 | 7.00 | 1.57% | 10,507 |
| Jan 30, 2026 | 6.90 | 6.99 | 6.85 | 6.99 | 6.89 | 1.16% | 15,609 |
| Jan 29, 2026 | 6.90 | 6.98 | 6.70 | 6.91 | 6.81 | -0.72% | 51,086 |
| Jan 28, 2026 | 7.10 | 7.15 | 6.87 | 6.96 | 6.86 | -1.56% | 19,093 |
| Jan 27, 2026 | 6.87 | 7.07 | 6.86 | 7.07 | 6.97 | 3.06% | 22,754 |
| Jan 26, 2026 | 6.86 | 6.90 | 6.72 | 6.86 | 6.76 | 0.73% | 9,783 |
| Jan 23, 2026 | 6.84 | 6.90 | 6.80 | 6.81 | 6.72 | -0.73% | 12,977 |
| Jan 22, 2026 | 6.94 | 6.94 | 6.84 | 6.86 | 6.76 | 0.59% | 5,648 |
| Jan 21, 2026 | 6.80 | 6.86 | 6.79 | 6.82 | 6.72 | 0.74% | 9,613 |
| Jan 20, 2026 | 6.85 | 6.88 | 6.77 | 6.77 | 6.68 | -2.73% | 9,681 |
| Jan 19, 2026 | 6.76 | 6.96 | 6.76 | 6.96 | 6.86 | 2.05% | 29,352 |
| Jan 16, 2026 | 6.85 | 6.88 | 6.81 | 6.82 | 6.72 | -0.73% | 8,600 |
| Jan 15, 2026 | 6.69 | 6.87 | 6.69 | 6.87 | 6.77 | 2.69% | 14,510 |
| Jan 14, 2026 | 6.75 | 6.82 | 6.69 | 6.69 | 6.60 | -1.47% | 44,723 |
| Jan 13, 2026 | 6.80 | 6.81 | 6.75 | 6.79 | 6.70 | 0.15% | 11,368 |
| Jan 12, 2026 | 6.78 | 6.83 | 6.78 | 6.78 | 6.69 | -0.88% | 11,303 |
| Jan 9, 2026 | 6.82 | 6.85 | 6.80 | 6.84 | 6.74 | 0.44% | 8,724 |
| Jan 8, 2026 | 6.80 | 6.81 | 6.75 | 6.81 | 6.72 | 0.15% | 19,121 |
| Jan 7, 2026 | 6.85 | 6.85 | 6.78 | 6.80 | 6.71 | -0.29% | 10,211 |
| Jan 6, 2026 | 6.80 | 6.85 | 6.80 | 6.82 | 6.72 | 0.29% | 11,685 |
| Jan 5, 2026 | 6.82 | 6.85 | 6.80 | 6.80 | 6.71 | -0.44% | 8,040 |
| Jan 2, 2026 | 6.80 | 6.89 | 6.80 | 6.83 | 6.73 | -0.58% | 12,556 |
| Dec 31, 2025 | 6.83 | 6.87 | 6.79 | 6.87 | 6.77 | 1.63% | 6,606 |
| Dec 30, 2025 | 6.82 | 6.84 | 6.75 | 6.76 | 6.67 | -0.88% | 13,425 |
| Dec 29, 2025 | 6.89 | 6.91 | 6.77 | 6.82 | 6.72 | 0.44% | 24,666 |
| Dec 24, 2025 | 6.53 | 6.80 | 6.53 | 6.79 | 6.70 | 0.44% | 5,610 |
| Dec 23, 2025 | 6.70 | 6.82 | 6.65 | 6.76 | 6.67 | 1.05% | 26,501 |
| Dec 22, 2025 | 6.72 | 6.80 | 6.69 | 6.69 | 6.60 | -1.62% | 38,937 |
| Dec 19, 2025 | 6.66 | 6.88 | 6.66 | 6.80 | 6.71 | 2.41% | 36,247 |
| Dec 18, 2025 | 6.74 | 6.82 | 6.59 | 6.64 | 6.55 | -1.34% | 42,002 |
| Dec 17, 2025 | 6.65 | 6.81 | 6.35 | 6.73 | 6.64 | -1.17% | 52,234 |
| Dec 16, 2025 | 6.83 | 6.85 | 6.75 | 6.81 | 6.61 | 0.44% | 18,108 |
| Dec 15, 2025 | 6.84 | 6.90 | 6.74 | 6.78 | 6.58 | -1.02% | 54,616 |
| Dec 12, 2025 | 6.88 | 6.89 | 6.78 | 6.85 | 6.65 | -0.29% | 12,341 |
| Dec 11, 2025 | 6.89 | 6.89 | 6.81 | 6.87 | 6.67 | -0.29% | 10,613 |
| Dec 10, 2025 | 6.85 | 6.89 | 6.85 | 6.89 | 6.69 | 0.44% | 7,537 |
| Dec 9, 2025 | 6.85 | 6.88 | 6.82 | 6.86 | 6.66 | 1.03% | 23,818 |
| Dec 8, 2025 | 6.80 | 6.84 | 6.79 | 6.79 | 6.59 | 0.30% | 37,865 |
| Dec 5, 2025 | 6.75 | 6.83 | 6.74 | 6.77 | 6.57 | -0.15% | 12,989 |
| Dec 4, 2025 | 6.80 | 6.83 | 6.73 | 6.78 | 6.58 | -0.44% | 17,757 |