Xtract One Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.940	0.940	0.870	0.870	0.870	448,200
2023-06-14	0.990	0.990	0.930	0.940	0.940	134,500
2023-06-13	0.960	0.980	0.960	0.960	0.960	43,800
2023-06-12	0.990	0.990	0.960	0.960	0.960	131,900
2023-06-09	0.990	1.020	0.960	0.970	0.970	252,100
2023-06-08	0.990	0.990	0.920	0.940	0.940	132,900
2023-06-07	0.970	0.990	0.940	0.960	0.960	124,000
2023-06-06	0.990	1.000	0.940	0.980	0.980	302,500
2023-06-05	1.030	1.060	0.980	0.980	0.980	257,200
2023-06-02	1.040	1.080	1.020	1.020	1.020	192,400
2023-06-01	1.110	1.150	1.040	1.040	1.040	330,500
2023-05-31	1.020	1.050	1.000	1.040	1.040	129,300
2023-05-30	1.120	1.120	0.980	0.990	0.990	431,800
2023-05-29	1.090	1.170	1.080	1.120	1.120	88,300
2023-05-26	1.150	1.240	1.080	1.100	1.100	755,800
2023-05-25	1.100	1.170	1.090	1.160	1.160	530,300
2023-05-24	1.140	1.140	1.090	1.100	1.100	178,200
2023-05-23	1.020	1.130	1.020	1.100	1.100	574,000
2023-05-19	1.000	1.050	1.000	1.020	1.020	176,800
2023-05-18	1.030	1.030	0.990	1.000	1.000	142,600
2023-05-17	0.940	1.010	0.940	0.980	0.980	444,800
2023-05-16	0.890	0.920	0.890	0.920	0.920	57,300
2023-05-15	0.900	0.910	0.890	0.910	0.910	105,500
2023-05-12	0.890	0.920	0.890	0.910	0.910	80,500
2023-05-11	0.870	0.890	0.860	0.890	0.890	98,200
2023-05-10	0.860	0.900	0.850	0.860	0.860	129,700
2023-05-09	0.880	0.900	0.850	0.850	0.850	339,200
2023-05-08	0.950	0.950	0.890	0.890	0.890	203,000
2023-05-05	0.910	0.950	0.910	0.940	0.940	134,900
2023-05-04	0.960	0.970	0.910	0.930	0.930	341,100
2023-05-03	0.900	0.980	0.900	0.970	0.970	394,600
2023-05-02	0.820	0.910	0.820	0.900	0.900	199,700
2023-05-01	0.880	0.940	0.830	0.850	0.850	236,800
2023-04-28	0.880	0.920	0.860	0.890	0.890	365,100
2023-04-27	0.740	0.900	0.740	0.900	0.900	1,180,300
2023-04-26	0.710	0.760	0.710	0.760	0.760	189,700
2023-04-25	0.740	0.740	0.700	0.710	0.710	174,000
2023-04-24	0.740	0.780	0.730	0.730	0.730	78,900
2023-04-21	0.740	0.760	0.740	0.740	0.740	148,600
2023-04-20	0.750	0.750	0.730	0.740	0.740	105,800
2023-04-19	0.750	0.760	0.740	0.760	0.760	45,800
2023-04-18	0.730	0.760	0.730	0.760	0.760	34,000
2023-04-17	0.740	0.790	0.730	0.730	0.730	330,600
2023-04-14	0.750	0.750	0.730	0.730	0.730	79,200
2023-04-13	0.720	0.730	0.710	0.730	0.730	152,700
2023-04-12	0.710	0.730	0.710	0.720	0.720	84,100
2023-04-11	0.700	0.720	0.700	0.710	0.710	41,100
2023-04-10	0.700	0.720	0.700	0.700	0.700	50,800
2023-04-06	0.710	0.740	0.690	0.700	0.700	240,500
2023-04-05	0.720	0.730	0.700	0.710	0.710	41,600
2023-04-04	0.740	0.740	0.700	0.700	0.700	222,600
2023-04-03	0.770	0.770	0.730	0.740	0.740	199,500
2023-03-31	0.780	0.790	0.770	0.790	0.790	98,800
2023-03-30	0.780	0.790	0.760	0.780	0.780	106,200
2023-03-29	0.750	0.790	0.750	0.780	0.780	190,200
2023-03-28	0.710	0.790	0.710	0.740	0.740	88,200
2023-03-27	0.760	0.760	0.710	0.720	0.720	84,300
2023-03-24	0.710	0.760	0.710	0.740	0.740	79,300
2023-03-23	0.710	0.710	0.700	0.710	0.710	78,500
2023-03-22	0.720	0.780	0.710	0.720	0.720	157,700

← NewerPage 15 of 21 · 1,255 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.