Xtract One Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.500	0.530	0.500	0.500	0.500	46,900
2022-12-20	0.500	0.510	0.485	0.510	0.510	54,300
2022-12-19	0.500	0.510	0.485	0.490	0.490	161,600
2022-12-16	0.510	0.520	0.500	0.500	0.500	45,600
2022-12-15	0.520	0.530	0.510	0.530	0.530	44,500
2022-12-14	0.520	0.530	0.520	0.530	0.530	53,400
2022-12-13	0.520	0.550	0.520	0.530	0.530	83,300
2022-12-12	0.560	0.560	0.520	0.520	0.520	25,700
2022-12-09	0.550	0.570	0.530	0.560	0.560	96,200
2022-12-08	0.550	0.560	0.500	0.500	0.500	199,500
2022-12-07	0.630	0.630	0.550	0.570	0.570	152,500
2022-12-06	0.570	0.620	0.570	0.620	0.620	97,000
2022-12-05	0.580	0.620	0.580	0.600	0.600	54,000
2022-12-02	0.540	0.560	0.520	0.560	0.560	46,300
2022-12-01	0.550	0.610	0.520	0.540	0.540	68,700
2022-11-30	0.560	0.590	0.540	0.590	0.590	142,500
2022-11-29	0.570	0.600	0.570	0.570	0.570	95,600
2022-11-28	0.590	0.590	0.570	0.570	0.570	34,400
2022-11-25	0.600	0.600	0.590	0.600	0.600	53,800
2022-11-24	0.580	0.600	0.580	0.600	0.600	59,600
2022-11-23	0.600	0.600	0.580	0.600	0.600	53,400
2022-11-22	0.590	0.600	0.570	0.600	0.600	142,200
2022-11-21	0.590	0.590	0.560	0.570	0.570	53,600
2022-11-18	0.560	0.600	0.560	0.585	0.585	115,500
2022-11-17	0.530	0.570	0.530	0.560	0.560	31,000
2022-11-16	0.580	0.580	0.550	0.560	0.560	42,600
2022-11-15	0.560	0.590	0.530	0.530	0.530	93,700
2022-11-14	0.540	0.580	0.520	0.530	0.530	76,600
2022-11-11	0.550	0.590	0.550	0.580	0.580	84,200
2022-11-10	0.560	0.560	0.530	0.540	0.540	37,400
2022-11-09	0.590	0.590	0.540	0.560	0.560	103,100
2022-11-08	0.590	0.600	0.590	0.600	0.600	64,600
2022-11-07	0.590	0.590	0.560	0.580	0.580	30,900
2022-11-04	0.600	0.620	0.560	0.600	0.600	329,100
2022-11-03	0.560	0.600	0.560	0.580	0.580	72,300
2022-11-02	0.570	0.580	0.530	0.580	0.580	51,300
2022-11-01	0.550	0.600	0.540	0.560	0.560	163,400
2022-10-31	0.520	0.590	0.520	0.580	0.580	148,200
2022-10-28	0.530	0.540	0.520	0.530	0.530	98,200
2022-10-27	0.530	0.530	0.515	0.520	0.520	35,900
2022-10-26	0.500	0.520	0.500	0.520	0.520	36,700
2022-10-25	0.530	0.540	0.500	0.500	0.500	112,300
2022-10-24	0.480	0.540	0.480	0.520	0.520	317,200
2022-10-21	0.425	0.475	0.425	0.475	0.475	122,700
2022-10-20	0.465	0.480	0.445	0.445	0.445	60,900
2022-10-19	0.440	0.465	0.440	0.465	0.465	39,900
2022-10-18	0.425	0.450	0.425	0.440	0.440	95,700
2022-10-17	0.415	0.440	0.415	0.425	0.425	51,000
2022-10-14	0.420	0.430	0.415	0.430	0.430	32,600
2022-10-13	0.430	0.435	0.405	0.420	0.420	55,900
2022-10-12	0.490	0.490	0.430	0.430	0.430	101,800
2022-10-11	0.440	0.475	0.410	0.460	0.460	158,100
2022-10-07	0.440	0.450	0.420	0.430	0.430	36,800
2022-10-06	0.440	0.470	0.435	0.435	0.435	239,600
2022-10-05	0.400	0.430	0.395	0.425	0.425	102,300
2022-10-04	0.410	0.410	0.400	0.400	0.400	35,300
2022-10-03	0.380	0.410	0.380	0.400	0.400	84,100
2022-09-30	0.355	0.380	0.355	0.375	0.375	81,300
2022-09-29	0.390	0.390	0.365	0.390	0.390	50,200
2022-09-28	0.370	0.375	0.355	0.375	0.375	29,300

← NewerPage 17 of 21 · 1,260 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.