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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	6.81	6.72	6.72	6.83	6.72	15,487
August 14, 2025	6.73	6.68	6.68	6.83	6.68	14,100
August 13, 2025	6.75	6.83	6.83	6.84	6.73	28,100
August 12, 2025	6.55	6.65	6.65	6.73	6.5	31,807
August 11, 2025	6.63	6.53	6.53	6.63	6.47	7,935
August 08, 2025	6.53	6.43	6.43	6.54	6.43	22,517
August 07, 2025	6.62	6.53	6.53	6.65	6.36	72,647
August 06, 2025	6.6	6.6	6.6	6.65	6.6	22,000
August 05, 2025	6.67	6.6	6.6	6.68	6.6	13,419
August 01, 2025	6.69	6.65	6.65	6.69	6.6	10,833
July 31, 2025	6.88	6.75	6.75	6.98	6.7	20,014
July 30, 2025	6.95	6.88	6.88	6.99	6.88	8,928
July 29, 2025	6.98	6.93	6.93	7.03	6.9	26,068
July 28, 2025	6.87	6.97	6.97	6.99	6.87	9,800
July 25, 2025	6.85	6.87	6.87	6.91	6.82	20,326
July 24, 2025	6.71	6.85	6.85	6.85	6.68	18,115
July 23, 2025	6.6	6.66	6.66	6.7	6.6	7,900
July 22, 2025	6.56	6.59	6.59	6.6	6.5	20,300
July 21, 2025	6.43	6.55	6.55	6.62	6.43	13,800
July 18, 2025	6.71	6.62	6.62	6.72	6.5	9,831
July 17, 2025	6.65	6.7	6.7	6.8	6.62	6,714
July 16, 2025	6.74	6.62	6.62	6.74	6.57	8,048
July 15, 2025	6.83	6.7	6.7	6.83	6.63	21,100
July 14, 2025	6.75	6.8	6.8	6.8	6.74	2,826
July 11, 2025	6.88	6.73	6.73	6.88	6.65	16,739
July 10, 2025	6.85	6.81	6.81	6.9	6.81	6,200
July 09, 2025	6.9	6.85	6.85	6.9	6.85	4,500
July 08, 2025	6.83	6.87	6.87	6.93	6.83	3,300
July 07, 2025	6.99	6.86	6.86	7.01	6.8	10,415
July 04, 2025	7.04	6.94	6.94	7.06	6.94	12,000
July 03, 2025	7.01	6.91	6.91	7.07	6.9	15,800
July 02, 2025	6.96	7.01	7.01	7.07	6.94	18,615
June 30, 2025	6.71	6.93	6.93	7.08	6.71	25,100
June 27, 2025	6.86	6.78	6.78	6.99	6.78	20,600
June 26, 2025	6.71	6.91	6.91	6.94	6.71	5,612
June 25, 2025	6.85	6.78	6.78	6.88	6.78	20,000
June 24, 2025	6.93	6.85	6.85	6.96	6.85	4,611
June 23, 2025	6.9	6.94	6.94	6.95	6.82	6,815
June 20, 2025	6.93	6.87	6.87	6.94	6.85	12,019
June 19, 2025	6.85	6.9	6.9	6.92	6.81	7,700
June 18, 2025	6.98	6.99	6.99	6.99	6.85	19,917
June 17, 2025	6.98	6.87	6.87	6.98	6.85	10,532
June 16, 2025	7	6.95	6.95	7.03	6.85	20,234
June 13, 2025	6.95	7.03	6.92	7.03	6.92	17,247
June 12, 2025	6.88	7.02	6.92	7.02	6.82	24,327
June 11, 2025	6.89	6.88	6.78	6.93	6.85	18,400
June 10, 2025	6.68	6.87	6.77	6.87	6.68	18,037
June 09, 2025	6.66	6.7	6.6	6.8	6.66	11,600
June 06, 2025	6.71	6.67	6.67	6.75	6.67	9,829
June 05, 2025	6.8	6.75	6.75	6.8	6.72	14,607
June 04, 2025	6.75	6.81	6.81	6.87	6.75	14,700
June 03, 2025	6.75	6.73	6.73	6.78	6.7	6,632
June 02, 2025	6.84	6.75	6.75	6.84	6.66	13,700
May 30, 2025	6.68	6.74	6.74	6.78	6.68	19,811
May 29, 2025	6.73	6.7	6.7	6.82	6.7	19,744
May 28, 2025	6.62	6.64	6.64	6.65	6.57	8,607
May 27, 2025	6.63	6.61	6.61	6.71	6.56	13,244
May 26, 2025	6.55	6.78	6.78	6.8	6.53	28,539
May 23, 2025	6.36	6.54	6.54	6.55	6.36	19,200
May 22, 2025	6.33	6.38	6.38	6.45	6.26	10,500

Exco Technologies Limited (XTC.TO) TSX