Xtract One Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.680	0.760	0.670	0.740	0.740	249,900
2023-03-20	0.650	0.690	0.640	0.680	0.680	101,600
2023-03-17	0.680	0.680	0.650	0.650	0.650	105,600
2023-03-16	0.640	0.700	0.640	0.670	0.670	146,100
2023-03-15	0.660	0.690	0.630	0.630	0.630	307,500
2023-03-14	0.690	0.700	0.650	0.680	0.680	152,000
2023-03-13	0.730	0.730	0.650	0.690	0.690	450,200
2023-03-10	0.770	0.780	0.700	0.730	0.730	395,400
2023-03-09	0.810	0.820	0.780	0.800	0.800	154,700
2023-03-08	0.810	0.810	0.770	0.790	0.790	85,700
2023-03-07	0.780	0.830	0.780	0.830	0.830	140,900
2023-03-06	0.810	0.860	0.750	0.760	0.760	282,200
2023-03-03	0.730	0.830	0.730	0.830	0.830	241,300
2023-03-02	0.810	0.810	0.730	0.730	0.730	196,700
2023-03-01	0.820	0.850	0.770	0.810	0.810	314,800
2023-02-28	0.720	0.830	0.700	0.820	0.820	597,500
2023-02-27	0.680	0.730	0.670	0.720	0.720	241,500
2023-02-24	0.650	0.670	0.630	0.670	0.670	129,200
2023-02-23	0.620	0.670	0.620	0.670	0.670	252,800
2023-02-22	0.600	0.620	0.600	0.620	0.620	64,500
2023-02-21	0.620	0.630	0.580	0.590	0.590	280,000
2023-02-17	0.590	0.630	0.590	0.620	0.620	73,100
2023-02-16	0.590	0.630	0.590	0.630	0.630	214,200
2023-02-15	0.570	0.600	0.570	0.590	0.590	188,300
2023-02-14	0.550	0.590	0.540	0.580	0.580	144,100
2023-02-13	0.530	0.570	0.520	0.540	0.540	162,700
2023-02-10	0.540	0.570	0.540	0.550	0.550	53,300
2023-02-09	0.550	0.570	0.550	0.570	0.570	46,400
2023-02-08	0.550	0.550	0.550	0.550	0.550	10,200
2023-02-07	0.530	0.550	0.530	0.540	0.540	21,300
2023-02-06	0.540	0.580	0.540	0.560	0.560	64,700
2023-02-03	0.550	0.570	0.550	0.570	0.570	33,700
2023-02-02	0.580	0.580	0.550	0.550	0.550	111,100
2023-02-01	0.580	0.600	0.530	0.570	0.570	204,700
2023-01-31	0.540	0.600	0.540	0.590	0.590	289,800
2023-01-30	0.490	0.550	0.490	0.550	0.550	117,600
2023-01-27	0.495	0.510	0.495	0.500	0.500	23,800
2023-01-26	0.485	0.520	0.485	0.510	0.510	78,900
2023-01-25	0.480	0.500	0.440	0.500	0.500	36,900
2023-01-24	0.490	0.510	0.490	0.500	0.500	44,400
2023-01-23	0.500	0.510	0.500	0.500	0.500	63,300
2023-01-20	0.530	0.530	0.520	0.520	0.520	70,900
2023-01-19	0.510	0.530	0.500	0.520	0.520	39,300
2023-01-18	0.500	0.520	0.500	0.510	0.510	41,700
2023-01-17	0.485	0.530	0.485	0.510	0.510	62,000
2023-01-16	0.490	0.490	0.480	0.490	0.490	50,900
2023-01-13	0.490	0.500	0.490	0.490	0.490	105,100
2023-01-12	0.510	0.510	0.500	0.500	0.500	19,100
2023-01-11	0.500	0.500	0.495	0.495	0.495	42,300
2023-01-10	0.500	0.510	0.500	0.500	0.500	13,400
2023-01-09	0.500	0.520	0.495	0.500	0.500	103,700
2023-01-06	0.490	0.500	0.490	0.500	0.500	66,900
2023-01-05	0.495	0.510	0.490	0.500	0.500	34,600
2023-01-04	0.510	0.510	0.495	0.495	0.495	73,100
2023-01-03	0.510	0.550	0.500	0.510	0.510	77,200
2022-12-30	0.485	0.510	0.485	0.500	0.500	132,100
2022-12-29	0.500	0.520	0.490	0.490	0.490	43,600
2022-12-28	0.500	0.520	0.490	0.520	0.520	61,900
2022-12-23	0.495	0.520	0.495	0.510	0.510	34,300
2022-12-22	0.500	0.520	0.500	0.510	0.510	6,100

← NewerPage 16 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.