Exco Technologies Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 8.080 | 8.080 | 7.900 | 7.940 | 6.872 | 10,276 |
| 2024-05-31 | 7.990 | 8.050 | 7.930 | 8.050 | 6.968 | 6,043 |
| 2024-05-30 | 8.000 | 8.060 | 7.950 | 8.060 | 6.976 | 5,715 |
| 2024-05-29 | 8.000 | 8.020 | 7.950 | 8.000 | 6.924 | 4,810 |
| 2024-05-28 | 8.010 | 8.050 | 8.000 | 8.020 | 6.942 | 5,953 |
| 2024-05-27 | 7.970 | 8.040 | 7.950 | 8.010 | 6.933 | 9,120 |
| 2024-05-24 | 7.970 | 8.000 | 7.950 | 7.990 | 6.916 | 28,704 |
| 2024-05-23 | 7.960 | 8.000 | 7.950 | 7.970 | 6.898 | 20,554 |
| 2024-05-22 | 8.030 | 8.040 | 7.970 | 8.010 | 6.933 | 11,056 |
| 2024-05-21 | 7.860 | 8.030 | 7.860 | 8.000 | 6.924 | 26,355 |
| 2024-05-17 | 7.970 | 7.970 | 7.910 | 7.930 | 6.864 | 9,980 |
| 2024-05-16 | 7.990 | 7.990 | 7.890 | 7.900 | 6.838 | 14,720 |
| 2024-05-15 | 7.900 | 7.990 | 7.900 | 7.990 | 6.916 | 12,856 |
| 2024-05-14 | 7.880 | 7.940 | 7.830 | 7.900 | 6.838 | 13,707 |
| 2024-05-13 | 7.790 | 7.940 | 7.790 | 7.880 | 6.821 | 17,891 |
| 2024-05-10 | 7.870 | 7.910 | 7.800 | 7.810 | 6.760 | 23,154 |
| 2024-05-09 | 7.640 | 7.900 | 7.540 | 7.900 | 6.838 | 57,739 |
| 2024-05-08 | 7.570 | 7.650 | 7.530 | 7.650 | 6.621 | 37,682 |
| 2024-05-07 | 7.390 | 7.680 | 7.360 | 7.540 | 6.526 | 187,712 |
| 2024-05-06 | 7.240 | 7.380 | 7.130 | 7.330 | 6.344 | 47,290 |
| 2024-05-03 | 7.250 | 7.275 | 7.100 | 7.200 | 6.232 | 22,782 |
| 2024-05-02 | 7.210 | 7.270 | 7.050 | 7.240 | 6.267 | 32,061 |
| 2024-05-01 | 7.030 | 7.100 | 7.010 | 7.020 | 6.076 | 24,617 |
| 2024-04-30 | 7.190 | 7.190 | 7.020 | 7.070 | 6.119 | 27,847 |
| 2024-04-29 | 7.080 | 7.130 | 7.030 | 7.080 | 6.128 | 10,724 |
| 2024-04-26 | 7.100 | 7.120 | 7.060 | 7.080 | 6.128 | 18,000 |
| 2024-04-25 | 7.170 | 7.170 | 7.080 | 7.080 | 6.128 | 8,767 |
| 2024-04-24 | 7.110 | 7.180 | 7.110 | 7.170 | 6.206 | 7,580 |
| 2024-04-23 | 7.080 | 7.150 | 7.070 | 7.100 | 6.145 | 21,320 |
| 2024-04-22 | 7.090 | 7.100 | 7.070 | 7.070 | 6.119 | 7,542 |
| 2024-04-19 | 7.100 | 7.120 | 7.090 | 7.090 | 6.137 | 7,825 |
| 2024-04-18 | 7.150 | 7.150 | 7.090 | 7.100 | 6.145 | 3,123 |
| 2024-04-17 | 7.150 | 7.150 | 7.100 | 7.130 | 6.171 | 4,618 |
| 2024-04-16 | 7.120 | 7.160 | 7.110 | 7.160 | 6.197 | 7,160 |
| 2024-04-15 | 7.220 | 7.250 | 7.080 | 7.100 | 6.145 | 27,319 |
| 2024-04-12 | 7.220 | 7.280 | 7.220 | 7.220 | 6.249 | 7,258 |
| 2024-04-11 | 7.270 | 7.280 | 7.220 | 7.250 | 6.275 | 10,635 |
| 2024-04-10 | 7.250 | 7.350 | 7.250 | 7.280 | 6.301 | 12,678 |
| 2024-04-09 | 7.250 | 7.340 | 7.210 | 7.260 | 6.284 | 17,234 |
| 2024-04-08 | 7.340 | 7.360 | 7.300 | 7.300 | 6.319 | 7,315 |
| 2024-04-05 | 7.300 | 7.400 | 7.300 | 7.340 | 6.353 | 10,979 |
| 2024-04-04 | 7.300 | 7.410 | 7.300 | 7.320 | 6.336 | 19,051 |
| 2024-04-03 | 7.350 | 7.360 | 7.290 | 7.320 | 6.336 | 19,400 |
| 2024-04-02 | 7.350 | 7.370 | 7.300 | 7.310 | 6.327 | 7,289 |
| 2024-04-01 | 7.480 | 7.510 | 7.370 | 7.440 | 6.440 | 3,428 |
| 2024-03-28 | 7.440 | 7.540 | 7.410 | 7.420 | 6.422 | 14,105 |
| 2024-03-27 | 7.450 | 7.450 | 7.350 | 7.400 | 6.405 | 8,100 |
| 2024-03-26 | 7.470 | 7.480 | 7.350 | 7.430 | 6.431 | 9,843 |
| 2024-03-25 | 7.500 | 7.500 | 7.370 | 7.410 | 6.414 | 7,655 |
| 2024-03-22 | 7.420 | 7.570 | 7.400 | 7.550 | 6.535 | 26,481 |
| 2024-03-21 | 7.350 | 7.420 | 7.350 | 7.420 | 6.422 | 7,663 |
| 2024-03-20 | 7.260 | 7.320 | 7.230 | 7.320 | 6.336 | 6,361 |
| 2024-03-19 | 7.250 | 7.310 | 7.200 | 7.260 | 6.284 | 22,519 |
| 2024-03-18 | 7.270 | 7.320 | 7.250 | 7.300 | 6.319 | 22,997 |
| 2024-03-15 | 7.340 | 7.390 | 7.270 | 7.300 | 6.319 | 21,440 |
| 2024-03-14 | 7.360 | 7.360 | 7.250 | 7.350 | 6.362 | 23,675 |
| 2024-03-13 | 7.360 | 7.450 | 7.350 | 7.360 | 6.370 | 8,044 |
| 2024-03-12 | 7.450 | 7.470 | 7.400 | 7.420 | 6.332 | 25,932 |
| 2024-03-11 | 7.300 | 7.450 | 7.300 | 7.450 | 6.357 | 11,665 |
| 2024-03-08 | 7.330 | 7.400 | 7.320 | 7.350 | 6.272 | 14,225 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.1050 CAD |
| 2026-06-16 | 0.1050 CAD |
| 2026-03-17 | 0.1050 CAD |
| 2025-12-17 | 0.1050 CAD |
| 2025-09-15 | 0.1050 CAD |
| 2025-06-16 | 0.1050 CAD |
| 2025-03-17 | 0.1050 CAD |
| 2024-12-17 | 0.1050 CAD |
| 2024-09-13 | 0.1050 CAD |
| 2024-06-14 | 0.1050 CAD |
| 2024-03-13 | 0.1050 CAD |
| 2023-12-14 | 0.1050 CAD |
| 2023-09-14 | 0.1050 CAD |
| 2023-06-15 | 0.1050 CAD |
| 2023-03-16 | 0.1050 CAD |
| 2022-12-15 | 0.1050 CAD |
| 2022-09-15 | 0.1050 CAD |
| 2022-06-15 | 0.1050 CAD |
| 2022-03-16 | 0.1050 CAD |
| 2021-12-16 | 0.1000 CAD |
| 2021-09-15 | 0.1000 CAD |
| 2021-06-15 | 0.1000 CAD |
| 2021-03-16 | 0.1000 CAD |
| 2020-12-16 | 0.0950 CAD |
| 2020-09-15 | 0.0950 CAD |
| 2020-06-15 | 0.0950 CAD |
| 2020-03-16 | 0.0950 CAD |
| 2019-12-13 | 0.0900 CAD |
| 2019-09-10 | 0.0900 CAD |
| 2019-06-11 | 0.0900 CAD |
| 2019-03-14 | 0.0900 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.