Xtract One Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.790	0.800	0.780	0.780	0.780	81,600
2023-12-04	0.800	0.810	0.800	0.800	0.800	64,400
2023-12-01	0.820	0.820	0.790	0.820	0.820	108,000
2023-11-30	0.820	0.840	0.820	0.830	0.830	30,200
2023-11-29	0.830	0.840	0.810	0.840	0.840	59,400
2023-11-28	0.820	0.880	0.820	0.840	0.840	167,900
2023-11-27	0.810	0.820	0.790	0.820	0.820	35,700
2023-11-24	0.820	0.840	0.800	0.810	0.810	24,200
2023-11-23	0.780	0.830	0.780	0.820	0.820	34,000
2023-11-22	0.760	0.810	0.760	0.810	0.810	84,000
2023-11-21	0.770	0.800	0.760	0.760	0.760	97,000
2023-11-20	0.760	0.760	0.720	0.730	0.730	131,600
2023-11-17	0.750	0.760	0.730	0.750	0.750	29,600
2023-11-16	0.760	0.760	0.740	0.750	0.750	25,600
2023-11-15	0.770	0.770	0.710	0.750	0.750	92,400
2023-11-14	0.750	0.750	0.720	0.730	0.730	42,000
2023-11-13	0.720	0.740	0.720	0.740	0.740	59,000
2023-11-10	0.730	0.740	0.720	0.720	0.720	26,800
2023-11-09	0.740	0.740	0.730	0.740	0.740	25,400
2023-11-08	0.720	0.750	0.710	0.730	0.730	65,700
2023-11-07	0.710	0.720	0.710	0.710	0.710	29,000
2023-11-06	0.740	0.750	0.720	0.720	0.720	62,900
2023-11-03	0.720	0.740	0.720	0.740	0.740	17,900
2023-11-02	0.740	0.760	0.720	0.720	0.720	145,400
2023-11-01	0.720	0.750	0.700	0.730	0.730	116,700
2023-10-31	0.710	0.720	0.700	0.700	0.700	45,500
2023-10-30	0.710	0.740	0.690	0.710	0.710	76,800
2023-10-27	0.730	0.760	0.710	0.720	0.720	62,100
2023-10-26	0.750	0.760	0.700	0.730	0.730	49,300
2023-10-25	0.750	0.750	0.720	0.730	0.730	45,700
2023-10-24	0.780	0.800	0.730	0.730	0.730	142,900
2023-10-23	0.830	0.830	0.800	0.800	0.800	90,900
2023-10-20	0.850	0.870	0.770	0.820	0.820	123,600
2023-10-19	0.820	0.870	0.820	0.820	0.820	74,100
2023-10-18	0.800	0.810	0.790	0.800	0.800	129,200
2023-10-17	0.860	0.860	0.800	0.820	0.820	169,900
2023-10-16	0.830	0.910	0.810	0.840	0.840	222,300
2023-10-13	0.760	0.770	0.750	0.770	0.770	35,100
2023-10-12	0.750	0.760	0.740	0.750	0.750	68,400
2023-10-11	0.760	0.760	0.750	0.760	0.760	41,200
2023-10-10	0.720	0.760	0.700	0.745	0.745	74,700
2023-10-06	0.680	0.710	0.680	0.710	0.710	45,100
2023-10-05	0.710	0.710	0.680	0.690	0.690	35,600
2023-10-04	0.700	0.740	0.700	0.720	0.720	55,200
2023-10-03	0.660	0.720	0.660	0.720	0.720	142,600
2023-10-02	0.690	0.690	0.640	0.650	0.650	115,600
2023-09-29	0.680	0.680	0.650	0.670	0.670	58,500
2023-09-28	0.670	0.680	0.670	0.680	0.680	38,200
2023-09-27	0.670	0.680	0.650	0.680	0.680	36,900
2023-09-26	0.680	0.680	0.650	0.670	0.670	48,900
2023-09-25	0.660	0.690	0.660	0.670	0.670	80,900
2023-09-22	0.670	0.670	0.650	0.650	0.650	58,500
2023-09-21	0.680	0.690	0.660	0.660	0.660	50,500
2023-09-20	0.690	0.690	0.680	0.680	0.680	46,000
2023-09-19	0.690	0.710	0.690	0.690	0.690	17,800
2023-09-18	0.690	0.710	0.680	0.700	0.700	77,900
2023-09-15	0.710	0.710	0.690	0.690	0.690	42,900
2023-09-14	0.710	0.720	0.700	0.700	0.700	33,900
2023-09-13	0.700	0.720	0.680	0.720	0.720	66,800
2023-09-12	0.680	0.690	0.680	0.690	0.690	36,500

← NewerPage 13 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.