User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

XCT

exactEarth Historical Data - XCT

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
TSX Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
exactEarth Ltd XCT Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
0.10 8.0% 1.35 14:50:34
Open Price Low Price High Price Close Price Previous Close
1.26 1.26 1.36 1.35 1.25
more quote information »

XCT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.381.381.251.3016,453-0.03-2.17%
1 Month1.391.401.251.3110,287-0.04-2.88%
3 Months1.221.521.101.2912,2940.1310.66%
6 Months0.761.520.691.2114,9670.5977.63%
1 Year0.411.520.3650.939252413,3940.94229.27%
3 Years1.041.520.1850.528136417,3730.3129.81%
5 Years1.362.430.1850.976558119,468-0.01-0.74%

XCT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 1.25 0.00 0.0% 1.25 1.25 1.25 0
May 06 2021 1.25 -0.07 -5.3% 1.37 1.37 1.25 8,448
May 05 2021 1.32 -0.06 -4.35% 1.35 1.35 1.26 13,075
May 04 2021 1.38 0.09 6.98% 1.38 1.38 1.37 4,800
May 03 2021 1.29 -0.01 -0.77% 1.26 1.38 1.26 5,396
Apr 30 2021 1.30 -0.09 -6.47% 1.38 1.38 1.25 50,546
Apr 29 2021 1.39 0.09 6.92% 1.35 1.39 1.27 4,741
Apr 28 2021 1.30 0.00 0.0% 1.35 1.38 1.25 6,350
Apr 27 2021 1.30 0.05 4.0% 1.30 1.30 1.30 5,000
Apr 26 2021 1.25 -0.14 -10.07% 1.36 1.36 1.25 32,616
Apr 23 2021 1.39 0.00 0.0% 1.39 1.39 1.39 0
Apr 22 2021 1.39 0.04 2.96% 1.28 1.39 1.28 2,018
Apr 21 2021 1.35 0.00 0.0% 1.35 1.35 1.35 0
Apr 20 2021 1.35 0.00 0.0% 1.34 1.35 1.34 22,800
Apr 19 2021 1.35 -0.04 -2.88% 1.36 1.36 1.35 6,000
Apr 16 2021 1.39 0.04 2.96% 1.39 1.39 1.39 1,200
Apr 15 2021 1.35 0.00 0.0% 1.35 1.38 1.35 1,455
Apr 14 2021 1.35 -0.03 -2.17% 1.35 1.35 1.35 1,700
Apr 13 2021 1.38 0.03 2.22% 1.40 1.40 1.38 10,300
Apr 12 2021 1.35 -0.01 -0.74% 1.35 1.39 1.35 2,127
Apr 09 2021 1.36 0.02 1.49% 1.39 1.39 1.34 6,594
Apr 08 2021 1.34 0.00 0.0% 1.33 1.34 1.33 1,138
See More Historical Prices »
Your Recent History
TSX
XCT
exactEarth
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210508 17:13:52