Xtract One Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.420	0.420	0.400	0.420	0.420	88,600
2022-06-29	0.430	0.430	0.415	0.415	0.415	23,800
2022-06-28	0.445	0.450	0.420	0.425	0.425	46,300
2022-06-27	0.420	0.460	0.420	0.445	0.445	54,700
2022-06-24	0.420	0.420	0.400	0.410	0.410	51,600
2022-06-23	0.410	0.430	0.400	0.400	0.400	29,000
2022-06-22	0.410	0.420	0.400	0.420	0.420	36,900
2022-06-21	0.430	0.440	0.405	0.410	0.410	46,700
2022-06-20	0.440	0.440	0.415	0.430	0.430	33,900
2022-06-17	0.425	0.430	0.405	0.405	0.405	66,900
2022-06-16	0.435	0.435	0.400	0.400	0.400	145,400
2022-06-15	0.435	0.435	0.420	0.430	0.430	39,500
2022-06-14	0.485	0.485	0.425	0.440	0.440	114,500
2022-06-13	0.500	0.500	0.450	0.460	0.460	131,500
2022-06-10	0.540	0.540	0.485	0.500	0.500	150,800
2022-06-09	0.540	0.550	0.520	0.540	0.540	38,600
2022-06-08	0.550	0.560	0.530	0.530	0.530	24,700
2022-06-07	0.560	0.570	0.540	0.540	0.540	67,500
2022-06-06	0.610	0.610	0.540	0.550	0.550	219,800
2022-06-03	0.560	0.570	0.550	0.560	0.560	28,400
2022-06-02	0.570	0.570	0.560	0.560	0.560	74,700
2022-06-01	0.540	0.560	0.530	0.550	0.550	74,100
2022-05-31	0.480	0.570	0.480	0.530	0.530	214,500
2022-05-30	0.495	0.495	0.470	0.470	0.470	22,100
2022-05-27	0.500	0.510	0.480	0.490	0.490	48,600
2022-05-26	0.500	0.500	0.485	0.500	0.500	35,300
2022-05-25	0.470	0.510	0.470	0.470	0.470	58,100
2022-05-24	0.500	0.500	0.445	0.460	0.460	87,300
2022-05-20	0.500	0.500	0.455	0.470	0.470	67,200
2022-05-19	0.490	0.500	0.485	0.490	0.490	107,200
2022-05-18	0.495	0.520	0.470	0.500	0.500	193,100
2022-05-17	0.445	0.490	0.445	0.455	0.455	213,800
2022-05-16	0.445	0.450	0.430	0.440	0.440	54,100
2022-05-13	0.450	0.455	0.415	0.425	0.425	92,800
2022-05-12	0.435	0.445	0.405	0.405	0.405	92,500
2022-05-11	0.485	0.485	0.430	0.445	0.445	81,900
2022-05-10	0.475	0.475	0.420	0.450	0.450	219,900
2022-05-09	0.480	0.485	0.455	0.465	0.465	121,800
2022-05-06	0.495	0.495	0.480	0.495	0.495	51,800
2022-05-05	0.510	0.510	0.475	0.480	0.480	189,300
2022-05-04	0.530	0.530	0.500	0.510	0.510	126,300
2022-05-03	0.530	0.530	0.500	0.510	0.510	125,500
2022-05-02	0.580	0.580	0.510	0.530	0.530	139,900
2022-04-29	0.570	0.570	0.550	0.550	0.550	50,600
2022-04-28	0.550	0.580	0.540	0.560	0.560	30,200
2022-04-27	0.550	0.560	0.540	0.540	0.540	57,200
2022-04-26	0.550	0.570	0.550	0.560	0.560	42,900
2022-04-25	0.560	0.570	0.550	0.560	0.560	78,900
2022-04-22	0.600	0.600	0.560	0.570	0.570	48,200
2022-04-21	0.630	0.630	0.560	0.590	0.590	136,700
2022-04-20	0.610	0.640	0.580	0.590	0.590	208,700
2022-04-19	0.580	0.600	0.570	0.600	0.600	79,300
2022-04-18	0.620	0.620	0.590	0.610	0.610	109,800
2022-04-14	0.600	0.610	0.590	0.610	0.610	91,900
2022-04-13	0.580	0.600	0.580	0.590	0.590	94,000
2022-04-12	0.610	0.610	0.570	0.570	0.570	98,700
2022-04-11	0.590	0.610	0.580	0.590	0.590	163,100
2022-04-08	0.580	0.590	0.560	0.570	0.570	88,800
2022-04-07	0.550	0.570	0.550	0.560	0.560	95,900
2022-04-06	0.570	0.570	0.530	0.550	0.550	131,200

← NewerPage 19 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.