Xtract One Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.345	0.375	0.345	0.375	0.375	56,200
2022-09-26	0.365	0.390	0.360	0.370	0.370	63,400
2022-09-23	0.390	0.390	0.375	0.375	0.375	102,200
2022-09-22	0.410	0.410	0.390	0.390	0.390	54,200
2022-09-21	0.410	0.410	0.400	0.410	0.410	17,200
2022-09-20	0.420	0.420	0.400	0.400	0.400	27,200
2022-09-19	0.400	0.410	0.400	0.400	0.400	66,800
2022-09-16	0.415	0.420	0.400	0.415	0.415	157,500
2022-09-15	0.440	0.440	0.410	0.425	0.425	29,900
2022-09-14	0.415	0.445	0.415	0.430	0.430	18,700
2022-09-13	0.435	0.435	0.430	0.430	0.430	30,200
2022-09-12	0.430	0.470	0.420	0.430	0.430	194,600
2022-09-09	0.410	0.425	0.405	0.405	0.405	17,600
2022-09-08	0.400	0.420	0.400	0.415	0.415	36,800
2022-09-07	0.405	0.410	0.400	0.410	0.410	33,500
2022-09-06	0.430	0.430	0.410	0.410	0.410	25,800
2022-09-02	0.400	0.430	0.400	0.430	0.430	113,900
2022-09-01	0.415	0.415	0.390	0.410	0.410	17,800
2022-08-31	0.425	0.425	0.400	0.420	0.420	15,700
2022-08-30	0.400	0.420	0.400	0.400	0.400	20,000
2022-08-29	0.410	0.425	0.395	0.400	0.400	65,100
2022-08-26	0.425	0.430	0.395	0.405	0.405	170,600
2022-08-25	0.430	0.445	0.430	0.445	0.445	41,000
2022-08-24	0.425	0.460	0.425	0.440	0.440	31,800
2022-08-23	0.430	0.450	0.430	0.450	0.450	24,100
2022-08-22	0.470	0.475	0.425	0.450	0.450	190,700
2022-08-19	0.465	0.480	0.450	0.480	0.480	34,400
2022-08-18	0.470	0.470	0.460	0.465	0.465	37,000
2022-08-17	0.500	0.500	0.470	0.475	0.475	7,200
2022-08-16	0.495	0.500	0.475	0.475	0.475	55,300
2022-08-15	0.510	0.510	0.485	0.485	0.485	97,000
2022-08-12	0.500	0.520	0.490	0.500	0.500	59,400
2022-08-11	0.520	0.520	0.500	0.500	0.500	65,600
2022-08-10	0.510	0.530	0.505	0.510	0.510	41,300
2022-08-09	0.510	0.530	0.510	0.510	0.510	33,000
2022-08-08	0.540	0.540	0.510	0.530	0.530	52,900
2022-08-05	0.550	0.550	0.500	0.530	0.530	92,300
2022-08-04	0.530	0.540	0.510	0.520	0.520	171,100
2022-08-03	0.550	0.550	0.500	0.530	0.530	76,000
2022-08-02	0.500	0.630	0.495	0.520	0.520	687,300
2022-07-29	0.405	0.470	0.405	0.465	0.465	106,100
2022-07-28	0.430	0.440	0.415	0.440	0.440	37,800
2022-07-27	0.435	0.435	0.395	0.425	0.425	327,000
2022-07-26	0.390	0.415	0.380	0.380	0.380	20,700
2022-07-25	0.400	0.400	0.375	0.385	0.385	92,500
2022-07-22	0.400	0.410	0.385	0.395	0.395	37,100
2022-07-21	0.405	0.415	0.390	0.395	0.395	49,900
2022-07-20	0.420	0.435	0.405	0.430	0.430	36,500
2022-07-19	0.370	0.480	0.370	0.390	0.390	99,600
2022-07-18	0.375	0.380	0.370	0.375	0.375	29,600
2022-07-15	0.385	0.395	0.380	0.380	0.380	29,800
2022-07-14	0.385	0.390	0.375	0.390	0.390	41,100
2022-07-13	0.395	0.395	0.385	0.390	0.390	48,200
2022-07-12	0.405	0.415	0.390	0.405	0.405	121,300
2022-07-11	0.420	0.430	0.400	0.415	0.415	19,700
2022-07-08	0.425	0.435	0.420	0.425	0.425	40,400
2022-07-07	0.405	0.430	0.405	0.420	0.420	29,600
2022-07-06	0.405	0.425	0.400	0.415	0.415	10,800
2022-07-05	0.430	0.430	0.405	0.405	0.405	34,000
2022-07-04	0.410	0.410	0.410	0.410	0.410	17,400

← NewerPage 18 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.