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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	6.76	6.67	6.67	6.77	6.67	8,129
October 14, 2025	6.65	6.75	6.75	6.75	6.63	10,442
October 10, 2025	6.67	6.63	6.63	6.83	6.63	19,900
October 09, 2025	6.83	6.76	6.76	6.84	6.65	31,711
October 08, 2025	6.9	6.85	6.85	6.9	6.83	6,500
October 07, 2025	6.93	6.89	6.89	6.93	6.8	8,739
October 06, 2025	6.88	6.89	6.89	6.95	6.88	16,000
October 03, 2025	6.81	6.93	6.93	6.94	6.81	14,200
October 02, 2025	6.78	6.84	6.84	6.87	6.78	8,100
October 01, 2025	6.69	6.79	6.79	6.8	6.65	10,700
September 30, 2025	6.68	6.7	6.7	6.74	6.68	6,300
September 29, 2025	6.77	6.68	6.68	6.77	6.64	16,100
September 26, 2025	6.88	6.77	6.77	6.88	6.72	7,400
September 25, 2025	6.75	6.7	6.7	6.75	6.7	7,110
September 24, 2025	6.83	6.79	6.79	6.88	6.77	13,200
September 23, 2025	6.76	6.83	6.83	6.93	6.76	35,400
September 22, 2025	6.73	6.83	6.83	6.86	6.73	22,606
September 19, 2025	6.86	6.76	6.76	6.86	6.76	29,700
September 18, 2025	6.85	6.86	6.86	6.92	6.82	35,597
September 17, 2025	6.78	6.82	6.82	6.82	6.73	47,439
September 16, 2025	6.8	6.74	6.74	6.85	6.74	15,500
September 15, 2025	6.76	6.79	6.79	6.8	6.67	29,700
September 12, 2025	6.83	6.84	6.84	6.86	6.75	20,900
September 11, 2025	6.78	6.88	6.88	6.88	6.75	31,513
September 10, 2025	6.77	6.73	6.73	6.83	6.71	30,946
September 09, 2025	6.8	6.78	6.78	6.83	6.78	12,112
September 08, 2025	6.83	6.8	6.8	6.83	6.8	33,000
September 05, 2025	6.84	6.8	6.8	6.87	6.77	18,200
September 04, 2025	6.85	6.84	6.84	6.85	6.82	17,609
September 03, 2025	6.77	6.81	6.81	6.86	6.75	16,634
September 02, 2025	6.86	6.77	6.77	6.86	6.7	15,500
August 29, 2025	6.67	6.82	6.82	6.84	6.67	6,439
August 28, 2025	6.91	6.79	6.79	6.91	6.79	20,323
August 27, 2025	6.75	6.94	6.94	6.97	6.75	24,900
August 26, 2025	6.55	6.75	6.75	6.75	6.55	38,507
August 25, 2025	6.58	6.54	6.54	6.61	6.52	56,500
August 22, 2025	6.61	6.6	6.6	6.74	6.59	21,024
August 21, 2025	6.6	6.55	6.55	6.75	6.53	26,400
August 20, 2025	6.62	6.58	6.58	6.65	6.58	18,100
August 19, 2025	6.75	6.62	6.62	6.82	6.62	34,145
August 18, 2025	6.88	6.77	6.77	6.88	6.73	16,922
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

Exco Technologies Limited (XTC.TO) TSX