ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Exco Technologies Ltd (TSX:XTC)

6.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 6.900 6.990 6.850 6.990 15,609 +0.08(+1.16%)
Jan 29, 2026 6.900 6.980 6.700 6.910 51,086 -0.05(-0.72%)
Jan 28, 2026 7.100 7.150 6.870 6.960 19,093 -0.11(-1.56%)
Jan 27, 2026 6.870 7.070 6.860 7.070 22,754 +0.21(+3.06%)
Jan 26, 2026 6.860 6.900 6.720 6.860 9,783 +0.05(+0.73%)
Jan 23, 2026 6.840 6.900 6.800 6.810 12,977 -0.05(-0.73%)
Jan 22, 2026 6.940 6.940 6.840 6.860 5,648 +0.04(+0.59%)
Jan 21, 2026 6.800 6.860 6.790 6.820 9,613 +0.05(+0.74%)
Jan 20, 2026 6.850 6.880 6.770 6.770 9,681 -0.19(-2.73%)
Jan 19, 2026 6.760 6.960 6.760 6.960 29,352 +0.14(+2.05%)
Jan 16, 2026 6.850 6.880 6.810 6.820 8,600 -0.05(-0.73%)
Jan 15, 2026 6.690 6.870 6.690 6.870 14,510 +0.18(+2.69%)
Jan 14, 2026 6.750 6.820 6.690 6.690 44,723 -0.10(-1.47%)
Jan 13, 2026 6.800 6.810 6.750 6.790 11,368 +0.01(+0.15%)
Jan 12, 2026 6.780 6.830 6.780 6.780 11,303 -0.06(-0.88%)
Jan 09, 2026 6.820 6.850 6.800 6.840 8,724 +0.03(+0.44%)
Jan 08, 2026 6.800 6.810 6.750 6.810 19,121 +0.01(+0.15%)
Jan 07, 2026 6.850 6.850 6.780 6.800 10,211 -0.02(-0.29%)
Jan 06, 2026 6.800 6.850 6.800 6.820 11,685 +0.02(+0.29%)
Jan 05, 2026 6.820 6.850 6.800 6.800 8,040 -0.03(-0.44%)
Jan 02, 2026 6.800 6.890 6.800 6.830 12,556 -0.04(-0.58%)
Dec 31, 2025 6.870 0 +0.11(+1.63%)
Dec 30, 2025 6.820 6.840 6.750 6.760 13,425 -0.06(-0.88%)
Dec 29, 2025 6.890 6.910 6.770 6.820 24,666 +0.03(+0.44%)
Dec 24, 2025 6.790 0 +0.03(+0.44%)
Dec 23, 2025 6.700 6.820 6.650 6.760 26,501 +0.07(+1.05%)
Dec 22, 2025 6.720 6.800 6.690 6.690 38,937 -0.11(-1.62%)
Dec 19, 2025 6.660 6.880 6.660 6.800 36,247 +0.16(+2.41%)
Dec 18, 2025 6.740 6.820 6.590 6.640 42,002 -0.09(-1.34%)
Dec 17, 2025 6.650 6.810 6.350 6.730 52,234 -0.08(-1.17%)
Dec 16, 2025 6.830 6.850 6.750 6.810 18,108 +0.03(+0.44%)
Dec 15, 2025 6.840 6.900 6.740 6.780 54,616 -0.07(-1.02%)
Dec 12, 2025 6.880 6.890 6.780 6.850 12,341 -0.02(-0.29%)
Dec 11, 2025 6.890 6.890 6.810 6.870 10,613 -0.02(-0.29%)
Dec 10, 2025 6.850 6.890 6.850 6.890 7,537 +0.03(+0.44%)
Dec 09, 2025 6.850 6.880 6.820 6.860 23,818 +0.07(+1.03%)
Dec 08, 2025 6.800 6.840 6.790 6.790 37,865 +0.02(+0.30%)
Dec 05, 2025 6.750 6.830 6.740 6.770 12,989 -0.01(-0.15%)
Dec 04, 2025 6.800 6.830 6.730 6.780 17,757 -0.03(-0.44%)
Dec 03, 2025 6.750 6.820 6.730 6.810 26,511 +0.11(+1.64%)
Dec 02, 2025 6.640 6.710 6.590 6.700 9,954 +0.10(+1.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.