Xtract One Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.570	0.570	0.560	0.570	0.570	60,600
2026-07-21	0.570	0.570	0.550	0.570	0.570	194,330
2026-07-20	0.590	0.590	0.560	0.570	0.570	150,698
2026-07-17	0.590	0.590	0.570	0.590	0.590	58,100
2026-07-16	0.600	0.600	0.570	0.590	0.590	60,800
2026-07-15	0.590	0.610	0.590	0.610	0.610	176,000
2026-07-14	0.560	0.590	0.560	0.590	0.590	109,700
2026-07-13	0.550	0.570	0.540	0.570	0.570	74,000
2026-07-10	0.580	0.580	0.540	0.550	0.550	197,100
2026-07-09	0.560	0.580	0.550	0.570	0.570	69,200
2026-07-08	0.570	0.590	0.540	0.580	0.580	233,600
2026-07-07	0.590	0.590	0.550	0.590	0.590	260,600
2026-07-06	0.570	0.610	0.570	0.600	0.600	188,200
2026-07-03	0.580	0.580	0.560	0.580	0.580	52,900
2026-07-02	0.570	0.570	0.540	0.560	0.560	157,400
2026-06-30	0.580	0.580	0.550	0.570	0.570	178,800
2026-06-29	0.590	0.590	0.540	0.580	0.580	167,400
2026-06-26	0.590	0.600	0.580	0.590	0.590	188,300
2026-06-25	0.590	0.610	0.550	0.610	0.610	132,200
2026-06-24	0.590	0.590	0.590	0.590	0.590	98,500
2026-06-23	0.610	0.610	0.560	0.610	0.610	104,000
2026-06-22	0.640	0.640	0.600	0.620	0.620	179,300
2026-06-19	0.650	0.650	0.630	0.630	0.630	50,800
2026-06-18	0.600	0.640	0.600	0.640	0.640	177,200
2026-06-17	0.600	0.610	0.580	0.590	0.590	105,600
2026-06-16	0.630	0.630	0.570	0.570	0.570	290,100
2026-06-15	0.670	0.670	0.630	0.650	0.650	255,200
2026-06-12	0.680	0.690	0.570	0.660	0.660	800,400
2026-06-11	0.670	0.760	0.650	0.700	0.700	997,500
2026-06-10	0.570	0.570	0.550	0.560	0.560	87,200
2026-06-09	0.550	0.570	0.530	0.550	0.550	133,400
2026-06-08	0.480	0.540	0.480	0.540	0.540	245,800
2026-06-05	0.470	0.500	0.470	0.500	0.500	105,500
2026-06-04	0.470	0.480	0.470	0.480	0.480	189,700
2026-06-03	0.475	0.490	0.475	0.490	0.490	146,800
2026-06-02	0.485	0.490	0.475	0.475	0.475	58,300
2026-06-01	0.470	0.480	0.465	0.475	0.475	217,800
2026-05-29	0.480	0.485	0.475	0.475	0.475	137,600
2026-05-28	0.480	0.485	0.465	0.485	0.485	80,800
2026-05-27	0.475	0.485	0.465	0.485	0.485	81,000
2026-05-26	0.490	0.490	0.465	0.475	0.475	154,600
2026-05-25	0.510	0.510	0.490	0.500	0.500	37,700
2026-05-22	0.500	0.500	0.490	0.500	0.500	74,300
2026-05-21	0.500	0.500	0.480	0.483	0.483	51,300
2026-05-20	0.490	0.500	0.490	0.500	0.500	59,700
2026-05-19	0.495	0.510	0.490	0.500	0.500	150,500
2026-05-15	0.510	0.510	0.485	0.495	0.495	86,200
2026-05-14	0.490	0.510	0.480	0.510	0.510	226,700
2026-05-13	0.480	0.490	0.460	0.490	0.490	130,000
2026-05-12	0.460	0.475	0.460	0.475	0.475	94,600
2026-05-11	0.480	0.480	0.450	0.460	0.460	123,200
2026-05-08	0.450	0.480	0.450	0.470	0.470	142,800
2026-05-07	0.450	0.460	0.445	0.460	0.460	33,700
2026-05-06	0.440	0.450	0.440	0.445	0.445	77,400
2026-05-05	0.440	0.445	0.430	0.445	0.445	158,400
2026-05-04	0.455	0.455	0.440	0.440	0.440	112,800
2026-05-01	0.475	0.475	0.450	0.460	0.460	73,900
2026-04-30	0.445	0.465	0.440	0.460	0.460	196,500
2026-04-29	0.455	0.455	0.450	0.455	0.455	60,200
2026-04-28	0.455	0.460	0.440	0.450	0.450	233,400

← NewerPage 2 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.