Xtract One Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.465	0.480	0.460	0.480	0.480	49,900
2024-05-28	0.475	0.480	0.465	0.465	0.465	114,400
2024-05-27	0.490	0.495	0.475	0.475	0.475	27,900
2024-05-24	0.510	0.510	0.480	0.490	0.490	47,200
2024-05-23	0.500	0.500	0.480	0.500	0.500	54,500
2024-05-22	0.495	0.495	0.480	0.490	0.490	113,500
2024-05-21	0.485	0.510	0.485	0.495	0.495	91,000
2024-05-17	0.500	0.510	0.480	0.490	0.490	106,900
2024-05-16	0.490	0.500	0.480	0.500	0.500	83,900
2024-05-15	0.495	0.495	0.485	0.495	0.495	128,000
2024-05-14	0.495	0.495	0.475	0.490	0.490	273,500
2024-05-13	0.520	0.520	0.485	0.500	0.500	109,300
2024-05-10	0.500	0.540	0.500	0.540	0.540	174,700
2024-05-09	0.495	0.500	0.490	0.500	0.500	69,600
2024-05-08	0.485	0.500	0.475	0.485	0.485	100,300
2024-05-07	0.495	0.510	0.485	0.485	0.485	157,600
2024-05-06	0.510	0.510	0.480	0.490	0.490	130,200
2024-05-03	0.480	0.510	0.480	0.490	0.490	319,900
2024-05-02	0.440	0.475	0.430	0.475	0.475	148,400
2024-05-01	0.450	0.450	0.430	0.440	0.440	381,500
2024-04-30	0.475	0.475	0.445	0.450	0.450	404,800
2024-04-29	0.470	0.490	0.465	0.470	0.470	1,884,200
2024-04-26	0.450	0.460	0.450	0.460	0.460	399,300
2024-04-25	0.475	0.475	0.455	0.460	0.460	325,300
2024-04-24	0.490	0.490	0.470	0.478	0.478	395,500
2024-04-23	0.485	0.485	0.480	0.485	0.485	319,100
2024-04-22	0.500	0.500	0.478	0.485	0.485	273,600
2024-04-19	0.530	0.530	0.495	0.500	0.500	385,800
2024-04-18	0.510	0.510	0.450	0.495	0.495	1,997,600
2024-04-17	0.640	0.640	0.580	0.580	0.580	433,500
2024-04-16	0.630	0.640	0.610	0.630	0.630	363,900
2024-04-15	0.640	0.650	0.620	0.640	0.640	259,600
2024-04-12	0.650	0.680	0.640	0.640	0.640	125,200
2024-04-11	0.650	0.720	0.640	0.660	0.660	426,100
2024-04-10	0.630	0.660	0.620	0.640	0.640	142,200
2024-04-09	0.640	0.640	0.610	0.620	0.620	161,600
2024-04-08	0.660	0.660	0.630	0.630	0.630	168,500
2024-04-05	0.640	0.670	0.630	0.660	0.660	170,600
2024-04-04	0.680	0.680	0.640	0.650	0.650	180,300
2024-04-03	0.680	0.690	0.670	0.690	0.690	57,300
2024-04-02	0.710	0.710	0.680	0.680	0.680	61,300
2024-04-01	0.700	0.710	0.690	0.690	0.690	50,100
2024-03-28	0.720	0.720	0.690	0.710	0.710	64,700
2024-03-27	0.690	0.720	0.650	0.720	0.720	72,200
2024-03-26	0.650	0.670	0.630	0.670	0.670	120,200
2024-03-25	0.650	0.650	0.630	0.630	0.630	98,200
2024-03-22	0.670	0.670	0.640	0.660	0.660	21,000
2024-03-21	0.630	0.670	0.620	0.670	0.670	273,700
2024-03-20	0.640	0.640	0.620	0.620	0.620	108,300
2024-03-19	0.650	0.660	0.630	0.640	0.640	73,686
2024-03-18	0.640	0.670	0.640	0.660	0.660	74,167
2024-03-15	0.670	0.670	0.650	0.650	0.650	58,200
2024-03-14	0.670	0.680	0.660	0.670	0.670	45,100
2024-03-13	0.680	0.690	0.660	0.690	0.690	93,900
2024-03-12	0.680	0.700	0.680	0.690	0.690	67,300
2024-03-11	0.700	0.700	0.660	0.680	0.680	97,300
2024-03-08	0.730	0.730	0.690	0.700	0.700	95,400
2024-03-07	0.710	0.720	0.710	0.720	0.720	55,300
2024-03-06	0.700	0.720	0.690	0.720	0.720	81,600
2024-03-05	0.720	0.720	0.690	0.700	0.700	64,700

← NewerPage 11 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.