OTC Markets OTCPK - Delayed Quote
USD
Exco Technologies Limited (EXCOF)
6.01
+0.06
(+1.01%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.95
5.95
5.95
5.95
5.95
-
Oct 30, 2026
5.95
5.95
5.95
5.95
5.95
-
Oct 29, 2026
5.95
5.95
5.95
5.95
5.95
-
Oct 28, 2026
5.95
5.95
5.95
5.95
5.95
300
Oct 27, 2026
6.01
6.01
6.01
6.01
6.01
100
Oct 26, 2026
5.98
5.99
5.95
5.99
5.99
3,300
Oct 23, 2026
5.95
5.95
5.95
5.95
5.95
-
Oct 22, 2026
5.95
5.95
5.95
5.95
5.95
-
Oct 21, 2026
5.95
5.95
5.95
5.95
5.95
-
Oct 20, 2026
5.95
5.95
5.95
5.95
5.95
-
Oct 19, 2026
5.95
5.95
5.95
5.95
5.95
6,800
Oct 16, 2026
5.95
5.95
5.95
5.95
5.95
-
Oct 15, 2026
5.95
5.95
5.95
5.95
5.95
-
Oct 14, 2026
5.95
5.95
5.95
5.95
5.95
-
Oct 13, 2026
5.95
5.95
5.95
5.95
5.95
-
Oct 12, 2026
5.95
5.95
5.95
5.95
5.95
500
Oct 9, 2026
5.76
5.76
5.76
5.76
5.76
-
Oct 8, 2026
5.76
5.76
5.76
5.76
5.76
-
Oct 7, 2026
5.76
5.76
5.76
5.76
5.76
-
Oct 6, 2026
5.76
5.76
5.76
5.76
5.76
-
Oct 5, 2026
5.76
5.76
5.76
5.76
5.76
-
Oct 2, 2026
5.76
5.76
5.76
5.76
5.76
-
Oct 1, 2026
6.10
6.10
5.76
5.76
5.76
400
Sep 30, 2026
5.80
5.80
5.80
5.80
5.80
100
Sep 29, 2026
5.70
5.87
5.70
5.87
5.87
400
Sep 28, 2026
5.75
5.76
5.75
5.76
5.76
1,500
Sep 25, 2026
5.65
5.65
5.65
5.65
5.65
-
Sep 24, 2026
5.65
5.65
5.65
5.65
5.65
2,300
Sep 23, 2026
5.66
5.70
5.65
5.70
5.70
1,400
Sep 22, 2026
5.62
5.62
5.62
5.62
5.62
100
Sep 21, 2026
5.68
5.69
5.65
5.69
5.69
5,100
Sep 18, 2026
5.73
5.73
5.73
5.73
5.73
-
Sep 17, 2026
5.70
5.74
5.70
5.73
5.73
7,300
Sep 16, 2026
5.66
5.66
5.66
5.66
5.66
-
Sep 15, 2026
0.076
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
5.62
5.66
5.62
5.66
5.66
23,700
Sep 14, 2026
5.70
5.70
5.70
5.70
5.62
-
Sep 11, 2026
5.70
5.70
5.70
5.70
5.62
-
Sep 10, 2026
5.70
5.70
5.70
5.70
5.62
100
Sep 9, 2026
5.78
5.78
5.78
5.78
5.70
-
Sep 8, 2026
5.78
5.78
5.78
5.78
5.70
-
Sep 4, 2026
5.79
5.79
5.78
5.78
5.70
1,800
Sep 3, 2026
5.69
5.74
5.69
5.74
5.66
800
Sep 2, 2026
5.65
5.65
5.65
5.65
5.57
900
Sep 1, 2026
5.93
5.93
5.93
5.93
5.85
-
Aug 31, 2026
5.93
5.93
5.93
5.93
5.85
-
Aug 28, 2026
5.93
5.93
5.93
5.93
5.85
-
Aug 27, 2026
5.93
5.93
5.93
5.93
5.85
100
Aug 26, 2026
6.06
6.06
6.06
6.06
5.98
-
Aug 25, 2026
6.06
6.06
6.06
6.06
5.98
500
Aug 24, 2026
6.29
6.29
6.29
6.29
6.21
-
Aug 21, 2026
6.29
6.29
6.29
6.29
6.21
-
Aug 20, 2026
6.29
6.29
6.29
6.29
6.21
-
Aug 19, 2026
6.29
6.29
6.29
6.29
6.21
-
Aug 18, 2026
6.29
6.29
6.29
6.29
6.21
-
Aug 17, 2026
6.29
6.29
6.29
6.29
6.21
-
Aug 14, 2026
6.29
6.29
6.29
6.29
6.21
3,000
Aug 13, 2026
6.11
6.11
6.11
6.11
6.03
600
Aug 12, 2026
6.11
6.11
6.11
6.11
6.03
1,600
Aug 11, 2026
6.11
6.11
6.11
6.11
6.03
-
Aug 10, 2026
6.11
6.12
6.11
6.11
6.03
5,000
Aug 7, 2026
6.06
6.11
6.06
6.11
6.03
2,000
Aug 6, 2026
6.00
6.00
6.00
6.00
5.92
-
Aug 5, 2026
6.00
6.03
6.00
6.00
5.92
10,000
Aug 4, 2026
6.00
6.00
6.00
6.00
5.92
1,400
Aug 3, 2026
6.00
6.00
6.00
6.00
5.92
-
Jul 31, 2026
6.00
6.00
6.00
6.00
5.92
900
Jul 30, 2026
5.71
5.71
5.71
5.71
5.63
-
Jul 29, 2026
5.71
5.71
5.71
5.71
5.63
-
Jul 28, 2026
5.75
5.75
5.69
5.71
5.63
2,900
Jul 27, 2026
5.77
5.77
5.77
5.77
5.69
900
Jul 24, 2026
5.69
5.69
5.69
5.69
5.61
2,000
Jul 23, 2026
5.45
5.45
5.45
5.45
5.38
-
Jul 22, 2026
5.45
5.45
5.45
5.45
5.38
-
Jul 21, 2026
5.45
5.45
5.45
5.45
5.38
-
Jul 20, 2026
5.45
5.45
5.45
5.45
5.38
-
Jul 17, 2026
5.41
5.45
5.41
5.45
5.38
300
Jul 16, 2026
5.37
5.37
5.37
5.37
5.30
-
Jul 15, 2026
5.37
5.37
5.37
5.37
5.30
-
Jul 14, 2026
5.37
5.37
5.37
5.37
5.30
-
Jul 13, 2026
5.37
5.37
5.37
5.37
5.30
-
Jul 10, 2026
5.37
5.37
5.37
5.37
5.30
2,000
Jul 9, 2026
5.42
5.42
5.42
5.42
5.35
-
Jul 8, 2026
5.42
5.42
5.42
5.42
5.35
-
Jul 7, 2026
5.42
5.42
5.42
5.42
5.35
-
Jul 6, 2026
5.42
5.42
5.42
5.42
5.35
-
Jul 2, 2026
5.42
5.42
5.42
5.42
5.35
-
Jul 1, 2026
5.42
5.42
5.42
5.42
5.35
-
Jun 30, 2026
5.42
5.42
5.42
5.42
5.35
100
Jun 29, 2026
5.36
5.36
5.36
5.36
5.29
-
Jun 26, 2026
5.36
5.36
5.36
5.36
5.29
-
Jun 25, 2026
5.36
5.36
5.36
5.36
5.29
-
Jun 24, 2026
5.36
5.36
5.36
5.36
5.29
-
Jun 23, 2026
5.36
5.36
5.36
5.36
5.29
100
Jun 22, 2026
5.60
5.60
5.60
5.60
5.53
-
Jun 18, 2026
5.60
5.60
5.60
5.60
5.53
-
Jun 17, 2026
5.60
5.60
5.60
5.60
5.53
-
Jun 16, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
5.60
5.60
5.60
5.60
5.53
21,200
Jun 15, 2026
5.22
5.22
5.22
5.22
5.08
-
Jun 12, 2026
5.22
5.22
5.22
5.22
5.08
-
Jun 11, 2026
5.22
5.22
5.22
5.22
5.08
-
Jun 10, 2026
5.22
5.22
5.22
5.22
5.08
-
Jun 9, 2026
5.22
5.22
5.22
5.22
5.08
-
Jun 8, 2026
5.22
5.22
5.22
5.22
5.08
-
Jun 5, 2026
5.22
5.22
5.22
5.22
5.08
500
Jun 4, 2026
5.71
5.71
5.71
5.71
5.55
2,000
Jun 3, 2026
5.62
5.62
5.62
5.62
5.47
-
Jun 2, 2026
5.62
5.62
5.62
5.62
5.47
200
Jun 1, 2026
5.59
5.59
5.59
5.59
5.44
-
May 29, 2026
5.59
5.59
5.59
5.59
5.44
600
May 28, 2026
5.56
5.56
5.53
5.53
5.38
300
May 27, 2026
5.51
5.51
5.48
5.48
5.33
3,800
May 26, 2026
5.55
5.55
5.54
5.54
5.39
4,100
May 22, 2026
5.49
5.49
5.49
5.49
5.34
-
May 21, 2026
5.49
5.49
5.49
5.49
5.34
200
May 20, 2026
5.52
5.52
5.52
5.52
5.37
100
May 19, 2026
5.55
5.55
5.55
5.55
5.40
100
May 18, 2026
5.41
5.41
5.41
5.41
5.26
-
May 15, 2026
5.44
5.44
5.41
5.41
5.26
1,000
May 14, 2026
5.44
5.49
5.44
5.49
5.34
4,900
May 13, 2026
5.68
5.68
5.68
5.68
5.52
-
May 12, 2026
5.68
5.68
5.68
5.68
5.52
-
May 11, 2026
5.68
5.68
5.68
5.68
5.52
-
May 8, 2026
5.68
5.68
5.68
5.68
5.52
-
May 7, 2026
5.68
5.68
5.68
5.68
5.52
100
May 6, 2026
5.57
5.57
5.57
5.57
5.42
-
May 5, 2026
5.57
5.57
5.57
5.57
5.42
-
May 4, 2026
5.63
5.63
5.57
5.57
5.42
200
May 1, 2026
5.60
5.74
5.60
5.74
5.58
900
Apr 30, 2026
5.40
5.40
5.40
5.40
5.25
1,500
Apr 29, 2026
5.33
5.33
5.33
5.33
5.18
-
Apr 28, 2026
5.33
5.33
5.33
5.33
5.18
-
Apr 27, 2026
5.33
5.33
5.33
5.33
5.18
-
Apr 24, 2026
5.33
5.33
5.33
5.33
5.18
-
Apr 23, 2026
5.33
5.33
5.33
5.33
5.18
-
Apr 22, 2026
5.33
5.33
5.33
5.33
5.18
-
Apr 21, 2026
5.33
5.33
5.33
5.33
5.18
-
Apr 20, 2026
5.33
5.33
5.33
5.33
5.18
-
Apr 17, 2026
5.33
5.33
5.33
5.33
5.18
-
Apr 16, 2026
5.33
5.33
5.33
5.33
5.18
-
Apr 15, 2026
5.33
5.33
5.33
5.33
5.18
-
Apr 14, 2026
5.33
5.33
5.33
5.33
5.18
-
Apr 13, 2026
5.33
5.33
5.33
5.33
5.18
-
Apr 10, 2026
5.33
5.33
5.33
5.33
5.18
-
Apr 9, 2026
5.33
5.33
5.33
5.33
5.18
-
Apr 8, 2026
5.33
5.33
5.33
5.33
5.18
200
Apr 7, 2026
5.43
5.43
5.43
5.43
5.28
-
Apr 6, 2026
5.43
5.43
5.43
5.43
5.28
-
Apr 2, 2026
5.43
5.43
5.43
5.43
5.28
-
Apr 1, 2026
5.43
5.43
5.43
5.43
5.28
-
Mar 31, 2026
5.43
5.43
5.43
5.43
5.28
-
Mar 30, 2026
5.43
5.43
5.43
5.43
5.28
-
Mar 27, 2026
5.43
5.43
5.43
5.43
5.28
-
Mar 26, 2026
5.43
5.43
5.43
5.43
5.28
-
Mar 25, 2026
5.43
5.43
5.43
5.43
5.28
-
Mar 24, 2026
5.43
5.43
5.43
5.43
5.28
-
Mar 23, 2026
5.43
5.43
5.43
5.43
5.28
-
Mar 20, 2026
5.43
5.43
5.43
5.43
5.28
-
Mar 19, 2026
5.43
5.43
5.43
5.43
5.28
-
Mar 18, 2026
5.44
5.44
5.43
5.43
5.28
1,300
Mar 17, 2026
0.077
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
5.61
5.61
5.61
5.61
5.46
-
Mar 16, 2026
5.61
5.61
5.61
5.61
5.38
-
Mar 13, 2026
5.61
5.61
5.61
5.61
5.38
-
Mar 12, 2026
5.61
5.61
5.61
5.61
5.38
-
Mar 11, 2026
5.62
5.64
5.61
5.61
5.38
2,600
Mar 10, 2026
5.59
5.59
5.59
5.59
5.36
-
Mar 9, 2026
5.59
5.59
5.59
5.59
5.36
-
Mar 6, 2026
5.59
5.59
5.59
5.59
5.36
100
Mar 5, 2026
5.69
5.69
5.69
5.69
5.46
100
Mar 4, 2026
5.56
5.56
5.56
5.56
5.33
200
Mar 3, 2026
5.61
5.61
5.61
5.61
5.38
500
Mar 2, 2026
5.60
5.60
5.60
5.60
5.37
-
Feb 27, 2026
5.60
5.60
5.60
5.60
5.37
-
Feb 26, 2026
5.60
5.60
5.60
5.60
5.37
-
Feb 25, 2026
5.60
5.60
5.60
5.60
5.37
-
Feb 24, 2026
5.60
5.60
5.60
5.60
5.37
-
Feb 23, 2026
5.70
5.70
5.58
5.60
5.37
3,900
Feb 20, 2026
5.50
5.50
5.50
5.50
5.28
-
Feb 19, 2026
5.50
5.50
5.50
5.50
5.28
-
Feb 18, 2026
5.50
5.50
5.50
5.50
5.28
-
Feb 17, 2026
5.50
5.50
5.50
5.50
5.28
-
Feb 13, 2026
5.50
5.50
5.50
5.50
5.28
18,400
Feb 12, 2026
5.58
5.58
5.50
5.50
5.28
4,300
Feb 11, 2026
5.61
5.61
5.55
5.55
5.32
4,200
Feb 10, 2026
5.63
5.63
5.63
5.63
5.40
-
Feb 9, 2026
5.50
5.63
5.50
5.63
5.40
400
Feb 6, 2026
5.34
5.42
5.34
5.42
5.20
200
Feb 5, 2026
5.37
5.47
5.31
5.31
5.09
6,500
Feb 4, 2026
5.39
5.47
5.39
5.44
5.22
1,800
Feb 3, 2026
5.30
5.30
5.28
5.28
5.06
1,700
Feb 2, 2026
5.17
5.17
5.17
5.17
4.96
100
Jan 30, 2026
5.06
5.13
5.06
5.13
4.92
5,400
Jan 29, 2026
5.10
5.13
5.10
5.13
4.92
4,900
Jan 28, 2026
5.15
5.15
5.15
5.15
4.94
-
Jan 27, 2026
5.15
5.15
5.15
5.15
4.94
100
Jan 26, 2026
5.01
5.03
5.01
5.03
4.82
200
Jan 23, 2026
4.93
4.93
4.93
4.93
4.73
-
Jan 22, 2026
4.93
4.93
4.93
4.93
4.73
-
Jan 21, 2026
4.93
4.93
4.93
4.93
4.73
-
Jan 20, 2026
4.95
4.95
4.93
4.93
4.73
4,200
Jan 16, 2026
4.90
4.90
4.90
4.90
4.70
-
Jan 15, 2026
4.92
4.92
4.90
4.90
4.70
2,500
Jan 14, 2026
4.91
4.91
4.91
4.91
4.71
-
Jan 13, 2026
4.91
4.91
4.91
4.91
4.71
-
Jan 12, 2026
4.89
4.92
4.89
4.91
4.71
4,200
Jan 9, 2026
4.95
4.95
4.95
4.95
4.75
-
Jan 8, 2026
4.95
4.95
4.95
4.95
4.75
-
Jan 7, 2026
4.95
4.95
4.95
4.95
4.75
-
Jan 6, 2026
4.95
4.95
4.95
4.95
4.75
2,000
Jan 5, 2026
4.96
4.96
4.96
4.96
4.76
-
Jan 2, 2026
4.96
4.96
4.96
4.96
4.76
-
Dec 31, 2025
4.96
4.96
4.96
4.96
4.76
-
Dec 30, 2025
4.96
4.96
4.96
4.96
4.76
-
Dec 29, 2025
4.96
4.96
4.96
4.96
4.76
-
Dec 26, 2025
4.96
4.96
4.96
4.96
4.76
-
Dec 24, 2025
4.96
4.96
4.96
4.96
4.76
-
Dec 23, 2025
4.96
4.96
4.96
4.96
4.76
100
Dec 22, 2025
4.88
4.88
4.88
4.88
4.68
-
Dec 19, 2025
4.88
4.88
4.88
4.88
4.68
-
Dec 18, 2025
4.88
4.88
4.88
4.88
4.68
-
Dec 17, 2025
4.84
4.88
4.84
4.88
4.68
600
Dec 16, 2025
5.00
5.00
5.00
5.00
4.80
-
Dec 15, 2025
4.96
5.00
4.96
5.00
4.80
800
Dec 12, 2025
4.98
4.98
4.98
4.98
4.78
200
Dec 11, 2025
5.00
5.00
5.00
5.00
4.80
400
Dec 10, 2025
4.83
4.83
4.83
4.83
4.63
-
Dec 9, 2025
4.83
4.83
4.83
4.83
4.63
-
Dec 8, 2025
4.83
4.83
4.83
4.83
4.63
-
Dec 5, 2025
4.83
4.83
4.83
4.83
4.63
-
Dec 4, 2025
4.83
4.83
4.83
4.83
4.63
-
Dec 3, 2025
4.85
4.85
4.83
4.83
4.63
200
Dec 2, 2025
4.78
4.78
4.78
4.78
4.58
-
Dec 1, 2025
4.78
4.78
4.78
4.78
4.58
-
Nov 28, 2025
4.78
4.78
4.78
4.78
4.58
-
Nov 26, 2025
4.65
4.78
4.65
4.78
4.58
3,200
Nov 25, 2025
4.66
4.66
4.66
4.66
4.47
2,000
Nov 24, 2025
4.39
4.39
4.39
4.39
4.21
-
Nov 21, 2025
4.39
4.39
4.39
4.39
4.21
-
Nov 20, 2025
4.39
4.39
4.39
4.39
4.21
-
Nov 19, 2025
4.39
4.39
4.39
4.39
4.21
-
Nov 18, 2025
4.39
4.39
4.39
4.39
4.21
-
Nov 17, 2025
4.39
4.39
4.39
4.39
4.21
-
Nov 14, 2025
4.39
4.39
4.39
4.39
4.21
-
Nov 13, 2025
4.39
4.39
4.39
4.39
4.21
100
Nov 12, 2025
4.56
4.56
4.56
4.56
4.37
-
Nov 11, 2025
4.56
4.56
4.56
4.56
4.37
-
Nov 10, 2025
4.56
4.56
4.56
4.56
4.37
-
Nov 7, 2025
4.56
4.56
4.56
4.56
4.37
-
Nov 6, 2025
4.56
4.56
4.56
4.56
4.37
-
Nov 5, 2025
4.56
4.56
4.56
4.56
4.37
-
Nov 4, 2025
4.56
4.56
4.56
4.56
4.37
100
Nov 3, 2025
4.64
4.64
4.64
4.64
4.45
-
