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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Exco Technologies Limited (XTC.TO) TSX