Exco Technologies Limited - XTC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	6.8	6.79	6.79	6.81	6.75	11,400
January 12, 2026	6.78	6.78	6.78	6.83	6.78	11,303
January 09, 2026	6.82	6.84	6.84	6.85	6.8	8,724
January 08, 2026	6.8	6.81	6.81	6.81	6.75	19,121
January 07, 2026	6.85	6.8	6.8	6.85	6.78	10,211
January 06, 2026	6.8	6.82	6.82	6.85	6.8	11,700
January 05, 2026	6.82	6.8	6.8	6.85	6.8	8,040
January 02, 2026	6.8	6.83	6.83	6.89	6.8	12,600
December 31, 2025	6.83	6.87	6.87	6.87	6.79	6,606
December 30, 2025	6.82	6.76	6.76	6.84	6.75	13,425
December 29, 2025	6.89	6.82	6.82	6.91	6.77	24,700
December 23, 2025	6.7	6.76	6.76	6.82	6.65	26,501
December 22, 2025	6.72	6.69	6.69	6.8	6.69	38,937
December 19, 2025	6.66	6.8	6.8	6.88	6.66	36,247
December 18, 2025	6.74	6.64	6.64	6.82	6.59	42,002
December 17, 2025	6.65	6.73	6.73	6.81	6.35	52,234
December 16, 2025	6.83	6.81	6.81	6.85	6.75	18,108
December 15, 2025	6.84	6.78	6.78	6.9	6.74	54,616
December 12, 2025	6.88	6.85	6.85	6.89	6.78	12,341
December 11, 2025	6.89	6.87	6.87	6.89	6.81	10,613
December 10, 2025	6.85	6.89	6.89	6.89	6.85	7,537
December 09, 2025	6.85	6.86	6.86	6.88	6.82	23,818
December 08, 2025	6.8	6.79	6.79	6.84	6.79	37,900
December 05, 2025	6.75	6.77	6.77	6.83	6.74	13,000
December 04, 2025	6.8	6.78	6.78	6.83	6.73	17,800
December 03, 2025	6.75	6.81	6.81	6.82	6.73	26,511
December 02, 2025	6.64	6.7	6.7	6.71	6.59	10,000
December 01, 2025	6.61	6.6	6.6	6.67	6.59	23,200
November 28, 2025	6.73	6.71	6.71	6.79	6.65	19,500
November 27, 2025	6.7	6.73	6.73	6.77	6.7	8,631
November 26, 2025	6.6	6.8	6.8	6.82	6.57	38,246
November 25, 2025	6.43	6.56	6.56	6.61	6.43	16,212
November 24, 2025	6.53	6.47	6.47	6.53	6.35	20,000
November 21, 2025	6.41	6.54	6.54	6.54	6.41	9,931
November 20, 2025	6.45	6.49	6.49	6.5	6.4	16,700
November 19, 2025	6.4	6.4	6.4	6.5	6.35	11,700
November 18, 2025	6.31	6.41	6.41	6.41	6.31	6,518
November 17, 2025	6.3	6.33	6.33	6.39	6.3	35,800
November 14, 2025	6.31	6.3	6.3	6.34	6.25	11,714
November 13, 2025	6.45	6.43	6.43	6.45	6.33	24,300
November 12, 2025	6.43	6.41	6.41	6.44	6.39	9,100
November 11, 2025	6.47	6.41	6.41	6.47	6.34	5,800
November 10, 2025	6.43	6.4	6.4	6.43	6.32	13,300
November 07, 2025	6.43	6.43	6.43	6.43	6.29	9,627
November 06, 2025	6.49	6.38	6.38	6.49	6.35	27,910
November 05, 2025	6.42	6.52	6.52	6.52	6.29	107,520
November 04, 2025	6.51	6.45	6.45	6.51	6.35	23,000
November 03, 2025	6.67	6.57	6.57	6.67	6.43	36,208
October 31, 2025	6.46	6.54	6.54	6.55	6.45	12,024
October 30, 2025	6.52	6.51	6.51	6.6	6.47	13,600
October 29, 2025	6.7	6.53	6.53	6.7	6.52	14,502
October 28, 2025	6.79	6.71	6.71	6.79	6.59	20,232
October 27, 2025	6.79	6.7	6.7	6.79	6.67	9,434
October 24, 2025	6.8	6.78	6.78	6.85	6.7	11,100
October 23, 2025	6.69	6.75	6.75	6.77	6.67	28,340
October 22, 2025	6.67	6.65	6.65	6.67	6.62	16,957
October 21, 2025	6.69	6.71	6.71	6.71	6.65	36,131
October 20, 2025	6.7	6.64	6.64	6.7	6.57	9,215
October 17, 2025	6.6	6.63	6.63	6.7	6.6	12,800
October 16, 2025	6.74	6.65	6.65	6.74	6.63	35,800

Exco Technologies Limited (XTC.TO) TSX