OTC Markets OTCPK - Delayed Quote USD
Exco Technologies Limited (EXCOF)
At close: November 15 at 3:00 PM EST
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 15, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Nov 14, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 300 |
| Nov 13, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| Nov 12, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| Nov 11, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1,300 |
| Nov 8, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| Nov 7, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 100 |
| Nov 6, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Nov 5, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Nov 4, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Nov 1, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Oct 31, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 200 |
| Oct 30, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| Oct 29, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| Oct 28, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| Oct 25, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 100 |
| Oct 24, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Oct 23, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Oct 22, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Oct 21, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Oct 18, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 300 |
| Oct 17, 2024 | 6.19 | 6.25 | 6.19 | 6.25 | 6.25 | 1,700 |
| Oct 16, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 100 |
| Oct 15, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 100 |
| Oct 14, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Oct 11, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Oct 10, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Oct 9, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 100 |
| Oct 8, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Oct 7, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 100 |
| Oct 4, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Oct 3, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Oct 2, 2024 | 5.89 | 5.89 | 5.71 | 5.85 | 5.85 | 5,300 |
| Oct 1, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 100 |
| Sep 30, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Sep 27, 2024 | 5.93 | 5.97 | 5.93 | 5.95 | 5.95 | 400 |
| Sep 26, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 100 |
| Sep 25, 2024 | 5.95 | 5.95 | 5.93 | 5.93 | 5.93 | 300 |
| Sep 24, 2024 | 5.98 | 5.98 | 5.95 | 5.95 | 5.95 | 200 |
| Sep 23, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Sep 20, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Sep 19, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Sep 18, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Sep 17, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Sep 16, 2024 | 5.97 | 5.97 | 5.94 | 5.94 | 5.94 | 300 |
| Sep 13, 2024 | 0.08 Dividend | |||||
| Sep 13, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 100 |
| Sep 12, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.91 | 100 |
| Sep 11, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.83 | 500 |
| Sep 10, 2024 | 5.91 | 5.92 | 5.90 | 5.90 | 5.82 | 1,300 |
| Sep 9, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.83 | 100 |
| Sep 6, 2024 | 5.94 | 5.94 | 5.91 | 5.91 | 5.83 | 200 |
| Sep 5, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | - |
| Sep 4, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | - |
| Sep 3, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | - |
| Aug 30, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | - |
| Aug 29, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | - |
| Aug 28, 2024 | 6.01 | 6.01 | 6.00 | 6.00 | 5.92 | 300 |
| Aug 27, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | - |
| Aug 26, 2024 | 5.94 | 6.00 | 5.94 | 6.00 | 5.92 | 1,600 |
| Aug 23, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.55 | - |
| Aug 22, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.55 | - |
| Aug 21, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.55 | - |
| Aug 20, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.55 | - |
| Aug 19, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.55 | - |
| Aug 16, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.55 | 200 |
| Aug 15, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | - |
| Aug 14, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | - |
| Aug 13, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | - |
| Aug 12, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | - |
| Aug 9, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | - |
| Aug 8, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | - |
| Aug 7, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | - |
| Aug 6, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | - |
| Aug 5, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | - |
| Aug 2, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | 500 |
| Aug 1, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | 3,500 |
| Jul 31, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.76 | - |
| Jul 30, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.76 | - |
| Jul 29, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.76 | - |
| Jul 26, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.76 | - |
| Jul 25, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.76 | - |
| Jul 24, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.76 | 2,500 |
| Jul 23, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.51 | - |
| Jul 22, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.51 | - |
| Jul 19, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.51 | - |
| Jul 18, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.51 | - |
| Jul 17, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.51 | - |
| Jul 16, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.51 | - |
| Jul 15, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.51 | - |
| Jul 12, 2024 | 5.59 | 5.59 | 5.58 | 5.58 | 5.51 | 1,100 |
| Jul 11, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.76 | 100 |
| Jul 10, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.76 | - |
| Jul 9, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.76 | - |
| Jul 8, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.76 | - |
| Jul 5, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.76 | - |
| Jul 3, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.76 | 1,000 |
| Jul 2, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.80 | - |
| Jul 1, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.80 | - |
| Jun 28, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.80 | 200 |
| Jun 27, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.60 | - |
| Jun 26, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.60 | - |
| Jun 25, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.60 | 200 |
| Jun 24, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | - |
| Jun 21, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | - |
| Jun 20, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | 1,500 |
| Jun 18, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.57 | - |
| Jun 17, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.57 | - |
| Jun 14, 2024 | 0.08 Dividend | |||||
| Jun 14, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.57 | - |
| Jun 13, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.49 | - |
| Jun 12, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.49 | - |
| Jun 11, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.49 | - |
| Jun 10, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.49 | - |
| Jun 7, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.49 | 100 |
| Jun 6, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.59 | - |
| Jun 5, 2024 | 5.67 | 5.74 | 5.67 | 5.74 | 5.59 | 300 |
| Jun 4, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.59 | 400 |
| Jun 3, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.69 | 500 |
| May 31, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.72 | - |
| May 30, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.72 | 1,100 |
| May 29, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.65 | - |
| May 28, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.65 | - |
| May 24, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.65 | - |
| May 23, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.65 | 1,100 |
| May 22, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.71 | - |
| May 21, 2024 | 5.83 | 5.86 | 5.83 | 5.86 | 5.71 | 200 |
| May 20, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.65 | - |
| May 17, 2024 | 5.81 | 5.81 | 5.80 | 5.80 | 5.65 | 6,500 |
| May 16, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.68 | 300 |
| May 15, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.69 | 200 |
| May 14, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | - |
| May 13, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | - |
| May 10, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | 100 |
| May 9, 2024 | 5.67 | 5.75 | 5.59 | 5.75 | 5.60 | 500 |
| May 8, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.27 | - |
| May 7, 2024 | 5.42 | 5.45 | 5.41 | 5.41 | 5.27 | 700 |
| May 6, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.19 | - |
| May 3, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.19 | 4,000 |
| May 2, 2024 | 5.26 | 5.32 | 5.26 | 5.32 | 5.18 | 5,300 |
| May 1, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 4.98 | 600 |
| Apr 30, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | 3,100 |
| Apr 29, 2024 | 5.24 | 5.28 | 5.24 | 5.26 | 5.12 | 600 |
| Apr 26, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.04 | 500 |
| Apr 25, 2024 | 5.19 | 5.19 | 5.18 | 5.18 | 5.04 | 400 |
| Apr 24, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.03 | - |
| Apr 23, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.03 | - |
| Apr 22, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.03 | - |
| Apr 19, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.03 | - |
| Apr 18, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.03 | - |
| Apr 17, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.03 | - |
| Apr 16, 2024 | 5.19 | 5.19 | 5.16 | 5.16 | 5.03 | 700 |
| Apr 15, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | 3,800 |
| Apr 12, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.13 | 400 |
| Apr 11, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.19 | 500 |
| Apr 10, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.19 | 800 |
| Apr 9, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.22 | 600 |
| Apr 8, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.22 | - |
| Apr 5, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.22 | 1,000 |
| Apr 4, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.28 | - |
| Apr 3, 2024 | 5.43 | 5.43 | 5.42 | 5.42 | 5.28 | 800 |
| Apr 2, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.30 | - |
| Apr 1, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.30 | - |
| Mar 28, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.30 | - |
| Mar 27, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.30 | - |
| Mar 26, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.30 | - |
| Mar 25, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.30 | - |
| Mar 22, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.30 | - |
| Mar 21, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.30 | 200 |
| Mar 20, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.24 | - |
| Mar 19, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.24 | - |
| Mar 18, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.24 | 200 |
| Mar 15, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.25 | 200 |
| Mar 14, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.37 | 300 |
| Mar 13, 2024 | 0.08 Dividend | |||||
| Mar 13, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.37 | - |
| Mar 12, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.29 | - |
| Mar 11, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.29 | 200 |
| Mar 8, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.25 | - |
| Mar 7, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.25 | - |
| Mar 6, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.25 | - |
| Mar 5, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.25 | 500 |
| Mar 4, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.25 | - |
| Mar 1, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.25 | 100 |
| Feb 29, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.36 | - |
| Feb 28, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.36 | - |
| Feb 27, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.36 | - |
| Feb 26, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.36 | - |
| Feb 23, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.36 | - |
| Feb 22, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.36 | - |
| Feb 21, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.36 | - |
| Feb 20, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.36 | - |
| Feb 16, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.36 | - |
| Feb 15, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.36 | 1,000 |
| Feb 14, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.36 | - |
| Feb 13, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.36 | 300 |
| Feb 12, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.36 | - |
| Feb 9, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.36 | - |
| Feb 8, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.36 | - |
| Feb 7, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.36 | - |
| Feb 6, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.36 | - |
| Feb 5, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.36 | - |
| Feb 2, 2024 | 5.70 | 5.70 | 5.58 | 5.58 | 5.36 | 200 |
| Feb 1, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.51 | - |
| Jan 31, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.51 | 100 |
| Jan 30, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.36 | 400 |
| Jan 29, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.26 | - |
| Jan 26, 2024 | 5.55 | 5.55 | 5.42 | 5.48 | 5.26 | 20,400 |
| Jan 25, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.35 | 1,500 |
| Jan 24, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.31 | - |
| Jan 23, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.31 | - |
| Jan 22, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.31 | 300 |
| Jan 19, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.31 | 3,400 |
| Jan 18, 2024 | 5.77 | 5.77 | 5.70 | 5.70 | 5.47 | 3,400 |
| Jan 17, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.73 | - |
| Jan 16, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.73 | - |
| Jan 12, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.73 | - |
| Jan 11, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.73 | - |
| Jan 10, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.73 | 1,200 |
| Jan 9, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.73 | - |
| Jan 8, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.73 | - |
| Jan 5, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.73 | - |
| Jan 4, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.73 | - |
| Jan 3, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.73 | - |
| Jan 2, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.73 | - |
| Dec 29, 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.73 | 100 |
| Dec 28, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.51 | - |
| Dec 27, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.51 | - |
| Dec 26, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.51 | - |
| Dec 22, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.51 | - |
| Dec 21, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.51 | - |
| Dec 20, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.51 | - |
| Dec 19, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.51 | 200 |
| Dec 18, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.53 | - |
| Dec 15, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.53 | - |
| Dec 14, 2023 | 0.08 Dividend | |||||
| Dec 14, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.53 | - |
| Dec 13, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.46 | - |
| Dec 12, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.46 | - |
| Dec 11, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.46 | 100 |
| Dec 8, 2023 | 5.80 | 5.81 | 5.80 | 5.81 | 5.50 | 400 |
| Dec 7, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.46 | - |
| Dec 6, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.46 | - |
| Dec 5, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.46 | - |
| Dec 4, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.46 | - |
| Dec 1, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.46 | 4,900 |
| Nov 30, 2023 | 5.58 | 5.76 | 5.58 | 5.76 | 5.46 | 7,100 |
| Nov 29, 2023 | 5.24 | 5.28 | 5.24 | 5.28 | 5.00 | 800 |
| Nov 28, 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.01 | - |
| Nov 27, 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.01 | 500 |
| Nov 24, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 4.97 | - |
| Nov 22, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 4.97 | - |
| Nov 21, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 4.97 | 1,000 |
| Nov 20, 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 4.92 | - |
| Nov 17, 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 4.92 | - |
| Nov 16, 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 4.92 | - |
Related Tickers
M3I0.F Minth Group Limited
32.40
-0.61%
CAOHF FDG Electric Vehicles Limited
0.0001
0.00%
WPRT.TO Westport Fuel Systems Inc.
5.85
+3.17%
CAAS China Automotive Systems, Inc.
4.3300
+1.88%
ADNT Adient plc
19.89
-2.50%
LKQ LKQ Corporation
38.20
-1.27%
LNR.TO Linamar Corporation
61.23
+0.41%
MG.TO Magna International Inc.
61.88
-0.19%