Xtract One Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.720	0.730	0.710	0.720	0.720	81,400
2024-03-01	0.720	0.740	0.710	0.730	0.730	43,300
2024-02-29	0.720	0.730	0.700	0.720	0.720	193,200
2024-02-28	0.740	0.740	0.710	0.720	0.720	40,000
2024-02-27	0.720	0.740	0.710	0.740	0.740	107,700
2024-02-26	0.740	0.740	0.710	0.730	0.730	45,100
2024-02-23	0.740	0.740	0.720	0.730	0.730	39,200
2024-02-22	0.710	0.740	0.710	0.720	0.720	54,000
2024-02-21	0.750	0.750	0.720	0.730	0.730	32,500
2024-02-20	0.750	0.750	0.720	0.750	0.750	114,600
2024-02-16	0.730	0.750	0.720	0.750	0.750	60,300
2024-02-15	0.740	0.740	0.720	0.740	0.740	46,300
2024-02-14	0.710	0.750	0.690	0.740	0.740	538,000
2024-02-13	0.700	0.730	0.700	0.720	0.720	52,700
2024-02-12	0.700	0.730	0.690	0.730	0.730	83,900
2024-02-09	0.690	0.710	0.690	0.700	0.700	70,500
2024-02-08	0.700	0.720	0.700	0.720	0.720	67,700
2024-02-07	0.710	0.710	0.700	0.700	0.700	53,000
2024-02-06	0.690	0.720	0.690	0.720	0.720	60,400
2024-02-05	0.690	0.720	0.690	0.720	0.720	121,000
2024-02-02	0.680	0.710	0.680	0.690	0.690	57,500
2024-02-01	0.680	0.690	0.670	0.690	0.690	43,700
2024-01-31	0.680	0.690	0.670	0.680	0.680	97,200
2024-01-30	0.670	0.690	0.660	0.670	0.670	74,000
2024-01-29	0.700	0.700	0.670	0.690	0.690	79,600
2024-01-26	0.680	0.700	0.680	0.700	0.700	35,500
2024-01-25	0.690	0.710	0.680	0.690	0.690	96,300
2024-01-24	0.730	0.730	0.680	0.680	0.680	144,700
2024-01-23	0.720	0.730	0.720	0.730	0.730	46,900
2024-01-22	0.750	0.750	0.720	0.720	0.720	54,700
2024-01-19	0.700	0.740	0.680	0.740	0.740	176,000
2024-01-18	0.710	0.720	0.700	0.710	0.710	46,400
2024-01-17	0.690	0.720	0.690	0.720	0.720	76,300
2024-01-16	0.740	0.740	0.690	0.700	0.700	91,900
2024-01-15	0.750	0.760	0.720	0.760	0.760	57,900
2024-01-12	0.740	0.750	0.720	0.750	0.750	70,700
2024-01-11	0.750	0.760	0.730	0.760	0.760	50,100
2024-01-10	0.780	0.780	0.740	0.750	0.750	57,800
2024-01-09	0.730	0.770	0.730	0.770	0.770	62,400
2024-01-08	0.720	0.730	0.720	0.730	0.730	187,900
2024-01-05	0.740	0.740	0.720	0.720	0.720	65,600
2024-01-04	0.740	0.760	0.730	0.750	0.750	86,300
2024-01-03	0.720	0.750	0.720	0.750	0.750	213,900
2024-01-02	0.730	0.750	0.720	0.720	0.720	112,700
2023-12-29	0.720	0.730	0.720	0.730	0.730	165,600
2023-12-28	0.730	0.760	0.720	0.740	0.740	80,100
2023-12-27	0.760	0.770	0.720	0.740	0.740	93,700
2023-12-22	0.750	0.770	0.750	0.770	0.770	57,800
2023-12-21	0.740	0.770	0.740	0.770	0.770	35,400
2023-12-20	0.740	0.760	0.730	0.750	0.750	215,300
2023-12-19	0.750	0.750	0.730	0.740	0.740	118,200
2023-12-18	0.780	0.780	0.730	0.750	0.750	81,900
2023-12-15	0.770	0.770	0.740	0.760	0.760	58,400
2023-12-14	0.790	0.790	0.740	0.750	0.750	131,600
2023-12-13	0.790	0.800	0.780	0.790	0.790	40,100
2023-12-12	0.800	0.810	0.780	0.780	0.780	64,900
2023-12-11	0.810	0.820	0.800	0.800	0.800	97,000
2023-12-08	0.820	0.850	0.790	0.810	0.810	173,600
2023-12-07	0.810	0.840	0.800	0.840	0.840	68,800
2023-12-06	0.790	0.820	0.770	0.820	0.820	61,400

← NewerPage 12 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.