Xtract One Technologies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.510	0.520	0.500	0.510	0.510	97,420
2026-10-16	0.510	0.520	0.510	0.520	0.520	79,914
2026-10-15	0.510	0.520	0.500	0.510	0.510	169,600
2026-10-14	0.540	0.540	0.510	0.510	0.510	117,100
2026-10-13	0.540	0.540	0.510	0.530	0.530	97,400
2026-10-09	0.520	0.550	0.500	0.540	0.540	323,800
2026-10-08	0.520	0.530	0.510	0.530	0.530	26,800
2026-10-07	0.520	0.520	0.500	0.520	0.520	62,200
2026-10-06	0.510	0.520	0.510	0.520	0.520	64,700
2026-10-05	0.520	0.520	0.510	0.520	0.520	60,400
2026-10-02	0.510	0.520	0.500	0.520	0.520	101,800
2026-10-01	0.520	0.520	0.500	0.520	0.520	101,600
2026-09-30	0.520	0.520	0.500	0.500	0.500	225,900
2026-09-29	0.520	0.530	0.520	0.530	0.530	51,300
2026-09-28	0.530	0.530	0.520	0.530	0.530	94,100
2026-09-25	0.540	0.540	0.520	0.530	0.530	48,700
2026-09-24	0.530	0.540	0.520	0.540	0.540	78,900
2026-09-23	0.530	0.540	0.530	0.540	0.540	35,400
2026-09-22	0.520	0.530	0.515	0.530	0.530	42,900
2026-09-21	0.530	0.540	0.510	0.510	0.510	143,000
2026-09-18	0.520	0.540	0.520	0.540	0.540	49,600
2026-09-17	0.530	0.540	0.520	0.540	0.540	62,300
2026-09-16	0.520	0.520	0.510	0.520	0.520	67,900
2026-09-15	0.530	0.530	0.500	0.500	0.500	158,900
2026-09-14	0.530	0.540	0.520	0.530	0.530	52,900
2026-09-11	0.530	0.530	0.520	0.530	0.530	36,000
2026-09-10	0.520	0.530	0.520	0.530	0.530	133,300
2026-09-09	0.530	0.540	0.520	0.530	0.530	65,800
2026-09-08	0.540	0.540	0.520	0.530	0.530	86,200
2026-09-04	0.540	0.540	0.530	0.540	0.540	57,700
2026-09-03	0.540	0.540	0.520	0.530	0.530	61,200
2026-09-02	0.530	0.540	0.520	0.540	0.540	55,600
2026-09-01	0.520	0.530	0.520	0.530	0.530	35,400
2026-08-31	0.540	0.540	0.520	0.530	0.530	108,100
2026-08-28	0.540	0.540	0.530	0.540	0.540	98,900
2026-08-27	0.530	0.540	0.520	0.540	0.540	95,200
2026-08-26	0.530	0.530	0.510	0.520	0.520	115,300
2026-08-25	0.540	0.540	0.520	0.520	0.520	81,032
2026-08-24	0.540	0.540	0.520	0.540	0.540	65,972
2026-08-21	0.520	0.530	0.520	0.530	0.530	63,100
2026-08-20	0.530	0.530	0.510	0.510	0.510	53,900
2026-08-19	0.530	0.540	0.520	0.540	0.540	49,300
2026-08-18	0.530	0.540	0.510	0.520	0.520	114,100
2026-08-17	0.540	0.540	0.520	0.540	0.540	135,300
2026-08-14	0.550	0.550	0.530	0.540	0.540	75,200
2026-08-13	0.530	0.540	0.530	0.540	0.540	41,400
2026-08-12	0.530	0.540	0.515	0.540	0.540	159,800
2026-08-11	0.550	0.560	0.530	0.540	0.540	68,875
2026-08-10	0.550	0.550	0.530	0.540	0.540	95,491
2026-08-07	0.570	0.570	0.530	0.540	0.540	174,700
2026-08-06	0.550	0.580	0.550	0.570	0.570	34,000
2026-08-05	0.550	0.570	0.540	0.570	0.570	37,900
2026-08-04	0.550	0.570	0.540	0.550	0.550	132,300
2026-07-31	0.570	0.570	0.540	0.550	0.550	95,700
2026-07-30	0.570	0.570	0.550	0.570	0.570	143,000
2026-07-29	0.550	0.570	0.550	0.570	0.570	47,900
2026-07-28	0.570	0.570	0.550	0.550	0.550	35,700
2026-07-27	0.560	0.570	0.550	0.570	0.570	37,100
2026-07-24	0.560	0.560	0.550	0.560	0.560	62,100
2026-07-23	0.560	0.560	0.550	0.560	0.560	44,500

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.