Xtract One Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.610	0.630	0.600	0.630	0.630	42,400
2024-08-22	0.600	0.610	0.580	0.610	0.610	89,200
2024-08-21	0.640	0.640	0.590	0.590	0.590	69,600
2024-08-20	0.640	0.640	0.600	0.610	0.610	198,600
2024-08-19	0.630	0.650	0.630	0.630	0.630	175,500
2024-08-16	0.640	0.670	0.635	0.670	0.670	81,800
2024-08-15	0.670	0.680	0.640	0.640	0.640	74,000
2024-08-14	0.680	0.680	0.660	0.670	0.670	22,700
2024-08-13	0.660	0.670	0.650	0.650	0.650	46,900
2024-08-12	0.670	0.690	0.650	0.660	0.660	93,500
2024-08-09	0.670	0.680	0.660	0.670	0.670	17,100
2024-08-08	0.690	0.690	0.665	0.665	0.665	41,800
2024-08-07	0.690	0.710	0.670	0.680	0.680	84,900
2024-08-06	0.680	0.720	0.670	0.720	0.720	99,900
2024-08-02	0.730	0.730	0.710	0.720	0.720	34,500
2024-08-01	0.720	0.740	0.720	0.730	0.730	108,300
2024-07-31	0.740	0.740	0.720	0.720	0.720	85,500
2024-07-30	0.740	0.750	0.710	0.720	0.720	152,900
2024-07-29	0.730	0.740	0.720	0.720	0.720	109,000
2024-07-26	0.740	0.760	0.740	0.740	0.740	57,000
2024-07-25	0.730	0.760	0.730	0.760	0.760	49,600
2024-07-24	0.750	0.750	0.720	0.730	0.730	122,700
2024-07-23	0.770	0.770	0.750	0.770	0.770	125,600
2024-07-22	0.720	0.770	0.720	0.770	0.770	144,400
2024-07-19	0.730	0.740	0.720	0.730	0.730	42,400
2024-07-18	0.730	0.730	0.710	0.730	0.730	60,900
2024-07-17	0.740	0.750	0.720	0.730	0.730	72,900
2024-07-16	0.750	0.760	0.730	0.740	0.740	63,200
2024-07-15	0.730	0.750	0.730	0.740	0.740	123,300
2024-07-12	0.700	0.740	0.700	0.740	0.740	125,000
2024-07-11	0.720	0.730	0.700	0.720	0.720	82,941
2024-07-10	0.700	0.720	0.690	0.710	0.710	105,000
2024-07-09	0.750	0.750	0.700	0.720	0.720	151,500
2024-07-08	0.740	0.770	0.740	0.760	0.760	143,600
2024-07-05	0.750	0.770	0.730	0.770	0.770	185,300
2024-07-04	0.750	0.770	0.740	0.770	0.770	49,900
2024-07-03	0.700	0.770	0.700	0.745	0.745	218,300
2024-07-02	0.680	0.740	0.670	0.710	0.710	222,600
2024-06-28	0.660	0.680	0.660	0.680	0.680	97,900
2024-06-27	0.640	0.680	0.620	0.680	0.680	152,400
2024-06-26	0.630	0.630	0.610	0.630	0.630	61,600
2024-06-25	0.620	0.640	0.610	0.630	0.630	55,500
2024-06-24	0.660	0.660	0.620	0.630	0.630	112,300
2024-06-21	0.650	0.660	0.640	0.660	0.660	64,000
2024-06-20	0.670	0.680	0.660	0.680	0.680	94,300
2024-06-19	0.650	0.660	0.650	0.660	0.660	44,400
2024-06-18	0.670	0.670	0.640	0.670	0.670	101,400
2024-06-17	0.630	0.670	0.630	0.670	0.670	120,200
2024-06-14	0.660	0.670	0.620	0.630	0.630	130,000
2024-06-13	0.650	0.680	0.640	0.660	0.660	251,900
2024-06-12	0.620	0.680	0.590	0.640	0.640	272,100
2024-06-11	0.600	0.620	0.580	0.620	0.620	176,300
2024-06-10	0.570	0.620	0.530	0.600	0.600	215,800
2024-06-07	0.580	0.600	0.540	0.590	0.590	257,600
2024-06-06	0.520	0.600	0.510	0.580	0.580	763,600
2024-06-05	0.460	0.480	0.445	0.480	0.480	106,000
2024-06-04	0.465	0.465	0.440	0.455	0.455	171,600
2024-06-03	0.465	0.470	0.440	0.450	0.450	163,700
2024-05-31	0.465	0.475	0.460	0.465	0.465	46,500
2024-05-30	0.475	0.475	0.450	0.475	0.475	74,700

← NewerPage 10 of 21 · 1,259 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.