EXCO TECH - Price History
Monthly price history for XTC.TO (EXCO TECH)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2023 | 7.84 CAD | 7.84 CAD |
| May 2023 | 7.90 CAD | 7.90 CAD |
| April 2023 | 7.36 CAD | 7.36 CAD |
| March 2023 | 7.65 CAD | 7.65 CAD |
| February 2023 | 7.54 CAD | 7.65 CAD |
| January 2023 | 7.52 CAD | 7.63 CAD |
| December 2022 | 7.59 CAD | 7.70 CAD |
| November 2022 | 7.99 CAD | 8.22 CAD |
| October 2022 | 6.74 CAD | 6.93 CAD |
| September 2022 | 7.49 CAD | 7.70 CAD |
| August 2022 | 8.39 CAD | 8.74 CAD |
| July 2022 | 8.39 CAD | 8.74 CAD |
| June 2022 | 7.67 CAD | 7.99 CAD |
| May 2022 | 8.02 CAD | 8.46 CAD |
| April 2022 | 8.17 CAD | 8.61 CAD |
| March 2022 | 9.09 CAD | 9.59 CAD |
| February 2022 | 8.78 CAD | 9.37 CAD |
| January 2022 | 9.22 CAD | 9.83 CAD |
| December 2021 | 9.67 CAD | 10.31 CAD |
| November 2021 | 8.44 CAD | 9.10 CAD |
| October 2021 | 9.05 CAD | 9.76 CAD |
| September 2021 | 9.19 CAD | 9.91 CAD |
| August 2021 | 9.34 CAD | 10.17 CAD |
| July 2021 | 9.44 CAD | 10.28 CAD |
| June 2021 | 9.57 CAD | 10.42 CAD |
| May 2021 | 9.94 CAD | 10.92 CAD |
| April 2021 | 9.76 CAD | 10.73 CAD |
| March 2021 | 9.67 CAD | 10.63 CAD |
| February 2021 | 9.85 CAD | 10.92 CAD |
| January 2021 | 8.75 CAD | 9.70 CAD |
| December 2020 | 8.32 CAD | 9.23 CAD |
| November 2020 | 7.37 CAD | 8.26 CAD |
| October 2020 | 6.34 CAD | 7.10 CAD |
| September 2020 | 5.87 CAD | 6.58 CAD |
| August 2020 | 6.21 CAD | 7.05 CAD |
| July 2020 | 5.60 CAD | 6.36 CAD |
| June 2020 | 5.90 CAD | 6.70 CAD |
| May 2020 | 5.28 CAD | 6.09 CAD |
| April 2020 | 5.66 CAD | 6.52 CAD |
| March 2020 | 4.67 CAD | 5.38 CAD |
| February 2020 | 6.43 CAD | 7.52 CAD |
| January 2020 | 6.41 CAD | 7.50 CAD |
| December 2019 | 6.78 CAD | 7.93 CAD |
| November 2019 | 7.18 CAD | 8.50 CAD |
| October 2019 | 6.46 CAD | 7.64 CAD |
| September 2019 | 6.21 CAD | 7.35 CAD |
| August 2019 | 6.28 CAD | 7.52 CAD |
| July 2019 | 6.97 CAD | 8.34 CAD |
| June 2019 | 6.48 CAD | 7.75 CAD |
| May 2019 | 6.78 CAD | 8.20 CAD |
| April 2019 | 7.74 CAD | 9.37 CAD |
| March 2019 | 7.83 CAD | 9.47 CAD |
| February 2019 | 7.94 CAD | 9.70 CAD |
| January 2019 | 8.16 CAD | 9.97 CAD |
| December 2018 | 7.39 CAD | 9.03 CAD |
| November 2018 | 7.68 CAD | 9.47 CAD |
| October 2018 | 7.48 CAD | 9.23 CAD |
| September 2018 | 7.66 CAD | 9.45 CAD |
| August 2018 | 8.01 CAD | 9.97 CAD |
| July 2018 | 7.51 CAD | 9.35 CAD |
| June 2018 | 7.15 CAD | 8.89 CAD |
| May 2018 | 7.48 CAD | 9.40 CAD |
| April 2018 | 7.76 CAD | 9.75 CAD |
| March 2018 | 7.24 CAD | 9.09 CAD |
| February 2018 | 7.46 CAD | 9.45 CAD |
| January 2018 | 7.61 CAD | 9.65 CAD |
| December 2017 | 8.00 CAD | 10.14 CAD |
| November 2017 | 7.48 CAD | 9.56 CAD |
| October 2017 | 8.19 CAD | 10.47 CAD |
| September 2017 | 7.58 CAD | 9.69 CAD |
| August 2017 | 7.64 CAD | 9.84 CAD |
| July 2017 | 8.60 CAD | 11.08 CAD |
| June 2017 | 8.29 CAD | 10.68 CAD |
| May 2017 | 8.70 CAD | 11.29 CAD |
| April 2017 | 8.72 CAD | 11.32 CAD |
| March 2017 | 8.84 CAD | 11.47 CAD |
| February 2017 | 8.83 CAD | 11.54 CAD |
| January 2017 | 7.87 CAD | 10.28 CAD |
| December 2016 | 8.25 CAD | 10.78 CAD |
| November 2016 | 8.15 CAD | 10.72 CAD |
| October 2016 | 8.75 CAD | 11.50 CAD |
| September 2016 | 9.20 CAD | 12.10 CAD |
| August 2016 | 9.19 CAD | 12.15 CAD |
| July 2016 | 9.53 CAD | 12.60 CAD |
| June 2016 | 9.23 CAD | 12.20 CAD |
| May 2016 | 9.60 CAD | 12.76 CAD |
| April 2016 | 10.12 CAD | 13.45 CAD |
| March 2016 | 11.28 CAD | 15.00 CAD |
| February 2016 | 11.70 CAD | 15.62 CAD |
| January 2016 | 10.92 CAD | 14.59 CAD |
| December 2015 | 12.67 CAD | 16.92 CAD |
| November 2015 | 10.95 CAD | 14.68 CAD |
| October 2015 | 10.88 CAD | 14.58 CAD |
| September 2015 | 10.85 CAD | 14.54 CAD |
| August 2015 | 10.81 CAD | 14.54 CAD |
| July 2015 | 12.93 CAD | 17.40 CAD |
| June 2015 | 11.38 CAD | 15.31 CAD |
| May 2015 | 10.64 CAD | 14.38 CAD |
| April 2015 | 11.36 CAD | 15.35 CAD |
| March 2015 | 10.99 CAD | 14.85 CAD |
| February 2015 | 11.48 CAD | 15.58 CAD |
| January 2015 | 9.87 CAD | 13.40 CAD |
| December 2014 | 8.69 CAD | 11.79 CAD |
| November 2014 | 8.77 CAD | 11.95 CAD |
| October 2014 | 8.05 CAD | 10.97 CAD |
| September 2014 | 7.45 CAD | 10.15 CAD |
| August 2014 | 8.07 CAD | 11.05 CAD |
| July 2014 | 8.18 CAD | 11.20 CAD |
| June 2014 | 8.05 CAD | 11.02 CAD |
| May 2014 | 7.84 CAD | 10.78 CAD |
| April 2014 | 6.73 CAD | 9.25 CAD |
| March 2014 | 6.47 CAD | 8.90 CAD |
| February 2014 | 6.48 CAD | 8.96 CAD |
| January 2014 | 6.04 CAD | 8.36 CAD |
| December 2013 | 6.07 CAD | 8.40 CAD |
| November 2013 | 5.14 CAD | 7.15 CAD |
| October 2013 | 5.25 CAD | 7.30 CAD |
| September 2013 | 4.65 CAD | 6.47 CAD |
| August 2013 | 4.72 CAD | 6.61 CAD |
| July 2013 | 4.56 CAD | 6.39 CAD |
| June 2013 | 4.20 CAD | 5.88 CAD |
| May 2013 | 4.17 CAD | 5.89 CAD |
| April 2013 | 3.97 CAD | 5.60 CAD |
| March 2013 | 4.43 CAD | 6.25 CAD |
| February 2013 | 4.01 CAD | 5.70 CAD |
| January 2013 | 4.17 CAD | 5.93 CAD |
| December 2012 | 4.34 CAD | 6.17 CAD |
| November 2012 | 3.91 CAD | 5.60 CAD |
| October 2012 | 3.39 CAD | 4.86 CAD |
| September 2012 | 3.38 CAD | 4.84 CAD |
| August 2012 | 3.33 CAD | 4.80 CAD |
| July 2012 | 3.47 CAD | 5.00 CAD |
| June 2012 | 3.35 CAD | 4.84 CAD |
| May 2012 | 3.37 CAD | 4.90 CAD |
| April 2012 | 3.57 CAD | 5.20 CAD |
| March 2012 | 3.27 CAD | 4.75 CAD |
| February 2012 | 3.03 CAD | 4.44 CAD |
| January 2012 | 2.70 CAD | 3.95 CAD |
| December 2011 | 2.22 CAD | 3.25 CAD |
| November 2011 | 2.29 CAD | 3.38 CAD |
| October 2011 | 2.23 CAD | 3.30 CAD |
| September 2011 | 2.26 CAD | 3.34 CAD |
| August 2011 | 2.27 CAD | 3.38 CAD |
| July 2011 | 2.62 CAD | 3.90 CAD |
| June 2011 | 2.65 CAD | 3.95 CAD |
| May 2011 | 2.80 CAD | 4.20 CAD |
| April 2011 | 2.83 CAD | 4.25 CAD |
| March 2011 | 2.80 CAD | 4.20 CAD |
| February 2011 | 2.70 CAD | 4.08 CAD |
| January 2011 | 2.58 CAD | 3.90 CAD |
| December 2010 | 2.48 CAD | 3.75 CAD |
| November 2010 | 2.37 CAD | 3.60 CAD |
| October 2010 | 2.30 CAD | 3.50 CAD |
| September 2010 | 2.27 CAD | 3.45 CAD |
| August 2010 | 2.15 CAD | 3.29 CAD |
| July 2010 | 2.22 CAD | 3.40 CAD |
| June 2010 | 1.96 CAD | 3.00 CAD |
| May 2010 | 1.95 CAD | 3.00 CAD |
| April 2010 | 1.88 CAD | 2.90 CAD |
| March 2010 | 1.73 CAD | 2.67 CAD |
| February 2010 | 1.68 CAD | 2.60 CAD |
| January 2010 | 1.77 CAD | 2.75 CAD |
| December 2009 | 1.29 CAD | 2.00 CAD |
| November 2009 | 1.21 CAD | 1.90 CAD |
| October 2009 | 1.12 CAD | 1.75 CAD |
| September 2009 | 1.07 CAD | 1.68 CAD |
| August 2009 | 1.14 CAD | 1.80 CAD |
| July 2009 | 0.92 CAD | 1.45 CAD |
| June 2009 | 0.76 CAD | 1.20 CAD |
| May 2009 | 0.70 CAD | 1.12 CAD |
| April 2009 | 0.53 CAD | 0.85 CAD |
| March 2009 | 0.63 CAD | 1.00 CAD |
| February 2009 | 0.74 CAD | 1.20 CAD |
| January 2009 | 0.74 CAD | 1.20 CAD |
| December 2008 | 0.69 CAD | 1.13 CAD |
| November 2008 | 0.82 CAD | 1.35 CAD |
| October 2008 | 1.38 CAD | 2.28 CAD |
| September 2008 | 1.09 CAD | 1.80 CAD |
| August 2008 | 1.38 CAD | 2.30 CAD |
| July 2008 | 1.61 CAD | 2.69 CAD |
| June 2008 | 1.92 CAD | 3.20 CAD |
| May 2008 | 1.85 CAD | 3.10 CAD |
| April 2008 | 2.21 CAD | 3.70 CAD |
| March 2008 | 2.12 CAD | 3.55 CAD |
| February 2008 | 2.08 CAD | 3.50 CAD |
| January 2008 | 2.28 CAD | 3.85 CAD |
| December 2007 | 2.34 CAD | 3.94 CAD |
| November 2007 | 2.48 CAD | 4.20 CAD |
| October 2007 | 2.48 CAD | 4.20 CAD |
| September 2007 | 2.96 CAD | 5.00 CAD |
| August 2007 | 2.71 CAD | 4.60 CAD |
| July 2007 | 2.74 CAD | 4.64 CAD |
| June 2007 | 2.72 CAD | 4.62 CAD |
| May 2007 | 2.64 CAD | 4.50 CAD |
| April 2007 | 2.29 CAD | 3.90 CAD |
| March 2007 | 2.27 CAD | 3.87 CAD |
| February 2007 | 2.26 CAD | 3.86 CAD |
| January 2007 | 2.11 CAD | 3.60 CAD |
| December 2006 | 2.21 CAD | 3.77 CAD |
| November 2006 | 2.50 CAD | 4.29 CAD |
| October 2006 | 2.33 CAD | 4.00 CAD |
| September 2006 | 2.33 CAD | 4.00 CAD |
| August 2006 | 2.24 CAD | 3.85 CAD |
| July 2006 | 2.12 CAD | 3.65 CAD |
| June 2006 | 2.03 CAD | 3.50 CAD |
| May 2006 | 2.17 CAD | 3.75 CAD |
| April 2006 | 2.17 CAD | 3.75 CAD |
| March 2006 | 2.32 CAD | 4.00 CAD |
| February 2006 | 2.45 CAD | 4.25 CAD |
| January 2006 | 2.37 CAD | 4.10 CAD |
| December 2005 | 2.51 CAD | 4.35 CAD |
| November 2005 | 2.36 CAD | 4.10 CAD |
| October 2005 | 2.42 CAD | 4.20 CAD |
| September 2005 | 2.31 CAD | 4.01 CAD |
| August 2005 | 2.38 CAD | 4.15 CAD |
| July 2005 | 2.38 CAD | 4.15 CAD |
| June 2005 | 2.73 CAD | 4.75 CAD |
| May 2005 | 2.69 CAD | 4.70 CAD |
| April 2005 | 2.69 CAD | 4.70 CAD |
| March 2005 | 2.95 CAD | 5.15 CAD |
| February 2005 | 3.54 CAD | 6.20 CAD |
| January 2005 | 3.74 CAD | 6.55 CAD |
| December 2004 | 4.29 CAD | 7.52 CAD |
| November 2004 | 4.22 CAD | 7.40 CAD |
| October 2004 | 3.99 CAD | 7.00 CAD |
| September 2004 | 4.19 CAD | 7.35 CAD |
| August 2004 | 4.21 CAD | 7.40 CAD |
| July 2004 | 4.07 CAD | 7.15 CAD |
| June 2004 | 3.70 CAD | 6.50 CAD |
| May 2004 | 3.66 CAD | 6.45 CAD |
| April 2004 | 3.72 CAD | 6.55 CAD |
| March 2004 | 3.43 CAD | 6.05 CAD |
| February 2004 | 3.46 CAD | 6.10 CAD |
| January 2004 | 3.46 CAD | 6.10 CAD |
| December 2003 | 3.54 CAD | 6.25 CAD |
| November 2003 | 3.31 CAD | 5.85 CAD |
| October 2003 | 3.53 CAD | 6.25 CAD |
| September 2003 | 3.87 CAD | 6.85 CAD |
| August 2003 | 4.04 CAD | 7.16 CAD |
| July 2003 | 3.89 CAD | 6.90 CAD |
| June 2003 | 4.20 CAD | 7.45 CAD |
| May 2003 | 3.60 CAD | 6.40 CAD |
| April 2003 | 3.58 CAD | 6.35 CAD |
| March 2003 | 3.91 CAD | 6.95 CAD |
| February 2003 | 3.93 CAD | 7.00 CAD |
| January 2003 | 4.18 CAD | 7.43 CAD |
| December 2002 | 3.82 CAD | 6.80 CAD |
| November 2002 | 3.30 CAD | 5.88 CAD |
| October 2002 | 3.41 CAD | 6.08 CAD |
| September 2002 | 3.27 CAD | 5.83 CAD |
| August 2002 | 3.30 CAD | 5.88 CAD |
| July 2002 | 3.36 CAD | 5.98 CAD |
| June 2002 | 3.58 CAD | 6.38 CAD |
| May 2002 | 3.65 CAD | 6.50 CAD |
| April 2002 | 2.88 CAD | 5.13 CAD |
| March 2002 | 2.43 CAD | 4.33 CAD |
| February 2002 | 2.54 CAD | 4.53 CAD |
| January 2002 | 2.21 CAD | 3.93 CAD |
| December 2001 | 2.04 CAD | 3.63 CAD |
| November 2001 | 1.90 CAD | 3.38 CAD |
| October 2001 | 1.62 CAD | 2.88 CAD |
| September 2001 | 1.63 CAD | 2.90 CAD |
| August 2001 | 1.69 CAD | 3.00 CAD |
| July 2001 | 1.76 CAD | 3.13 CAD |
| June 2001 | 1.74 CAD | 3.10 CAD |
| May 2001 | 1.64 CAD | 2.93 CAD |
| April 2001 | 1.36 CAD | 2.43 CAD |
| March 2001 | 1.38 CAD | 2.45 CAD |
| February 2001 | 1.26 CAD | 2.25 CAD |
| January 2001 | 1.69 CAD | 3.00 CAD |
| December 2000 | 1.69 CAD | 3.00 CAD |
| November 2000 | 2.12 CAD | 3.78 CAD |
| October 2000 | 2.19 CAD | 3.90 CAD |
| September 2000 | 2.14 CAD | 3.80 CAD |
| August 2000 | 2.32 CAD | 4.13 CAD |
| July 2000 | 2.18 CAD | 3.88 CAD |
| June 2000 | 1.97 CAD | 3.50 CAD |
| May 2000 | 1.97 CAD | 3.50 CAD |
| April 2000 | 1.69 CAD | 3.00 CAD |
| March 2000 | 1.97 CAD | 3.50 CAD |
| February 2000 | 1.97 CAD | 3.50 CAD |
| January 2000 | 2.18 CAD | 3.88 CAD |
| December 1999 | 2.39 CAD | 4.25 CAD |
| November 1999 | 2.59 CAD | 4.60 CAD |
| October 1999 | 2.67 CAD | 4.75 CAD |
| September 1999 | 2.56 CAD | 4.55 CAD |
| August 1999 | 2.53 CAD | 4.50 CAD |
| July 1999 | 2.53 CAD | 4.50 CAD |
| June 1999 | 2.53 CAD | 4.50 CAD |
| May 1999 | 2.25 CAD | 4.00 CAD |
| April 1999 | 2.32 CAD | 4.13 CAD |
| March 1999 | 2.32 CAD | 4.13 CAD |
| February 1999 | 2.25 CAD | 4.00 CAD |
| January 1999 | 2.14 CAD | 3.80 CAD |
| December 1998 | 2.11 CAD | 3.75 CAD |
| November 1998 | 1.97 CAD | 3.50 CAD |
| October 1998 | 1.97 CAD | 3.50 CAD |
| September 1998 | 2.04 CAD | 3.63 CAD |
| August 1998 | 1.97 CAD | 3.50 CAD |
| July 1998 | 2.50 CAD | 4.45 CAD |
| June 1998 | 2.60 CAD | 4.63 CAD |
| May 1998 | 2.88 CAD | 5.13 CAD |
| April 1998 | 2.74 CAD | 4.88 CAD |
| March 1998 | 3.02 CAD | 5.38 CAD |
| February 1998 | 3.02 CAD | 5.38 CAD |
| January 1998 | 3.00 CAD | 5.33 CAD |
| December 1997 | 2.90 CAD | 5.17 CAD |
| November 1997 | 2.72 CAD | 4.83 CAD |
| October 1997 | 3.00 CAD | 5.33 CAD |
| September 1997 | 3.14 CAD | 5.58 CAD |
| August 1997 | 3.00 CAD | 5.33 CAD |
| July 1997 | 2.81 CAD | 5.00 CAD |
| June 1997 | 2.86 CAD | 5.08 CAD |
| May 1997 | 2.81 CAD | 5.00 CAD |
| April 1997 | 2.39 CAD | 4.25 CAD |
| March 1997 | 2.17 CAD | 3.87 CAD |
| February 1997 | 2.34 CAD | 4.17 CAD |
| January 1997 | 2.17 CAD | 3.87 CAD |
| December 1996 | 2.06 CAD | 3.67 CAD |
| November 1996 | 1.97 CAD | 3.50 CAD |
| October 1996 | 1.98 CAD | 3.52 CAD |
| September 1996 | 1.90 CAD | 3.38 CAD |
| August 1996 | 1.86 CAD | 3.32 CAD |
| July 1996 | 1.80 CAD | 3.20 CAD |
| June 1996 | 1.87 CAD | 3.33 CAD |
| May 1996 | 1.83 CAD | 3.25 CAD |
| April 1996 | 1.57 CAD | 2.80 CAD |
XTC.TO
List: canada
Price: 7.82CAD
52 week range price:
Dividend Yield: 5.28%
5-year range yield:
Forward Dividend Yield: 5.06%
Payout Ratio: 48.84%
Payout Ratio Range:
Dividend Per Share: 0.42 CAD
Earnings Per Share: 0.86 CAD
P/E Ratio: 14.05
Exchange: TOR
Sector: Consumer Cyclical
Industry: Auto Parts
Volume: 21300
Ebitda: 89.7 millionMarket Capitalization: 312.9 million
Average Dividend Frequency: 3
Years Paying Dividends: 21
DGR3: 5.49%
DGR5: 6.94%
DGR10: 13.77%