Xtract One Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.570	0.570	0.530	0.550	0.550	131,200
2022-04-05	0.550	0.610	0.530	0.560	0.560	343,700
2022-04-04	0.540	0.550	0.530	0.540	0.540	89,500
2022-04-01	0.540	0.550	0.530	0.540	0.540	41,400
2022-03-31	0.560	0.570	0.530	0.540	0.540	160,200
2022-03-30	0.530	0.580	0.520	0.570	0.570	143,800
2022-03-29	0.550	0.550	0.520	0.520	0.520	80,700
2022-03-28	0.540	0.540	0.520	0.540	0.540	54,500
2022-03-25	0.540	0.550	0.520	0.520	0.520	129,100
2022-03-24	0.540	0.540	0.530	0.540	0.540	139,000
2022-03-23	0.530	0.550	0.510	0.550	0.550	239,300
2022-03-22	0.570	0.570	0.530	0.550	0.550	239,400
2022-03-21	0.560	0.560	0.530	0.560	0.560	388,800
2022-03-18	0.520	0.550	0.510	0.540	0.540	722,700
2022-03-17	0.530	0.530	0.500	0.500	0.500	599,900
2022-03-16	0.530	0.540	0.510	0.520	0.520	146,800
2022-03-15	0.500	0.540	0.500	0.510	0.510	259,100
2022-03-14	0.550	0.550	0.485	0.500	0.500	860,700
2022-03-11	0.550	0.560	0.540	0.550	0.550	483,300
2022-03-10	0.570	0.600	0.530	0.540	0.540	1,817,300
2022-03-09	0.670	0.720	0.660	0.710	0.710	142,300
2022-03-08	0.590	0.670	0.590	0.660	0.660	221,900
2022-03-07	0.640	0.650	0.580	0.600	0.600	447,200
2022-03-04	0.700	0.720	0.650	0.670	0.670	230,600
2022-03-03	0.730	0.730	0.700	0.720	0.720	35,200
2022-03-02	0.720	0.740	0.700	0.710	0.710	174,000
2022-03-01	0.750	0.750	0.680	0.690	0.690	249,700
2022-02-28	0.750	0.770	0.670	0.740	0.740	516,600
2022-02-25	0.800	0.860	0.770	0.790	0.790	293,600
2022-02-24	0.710	0.800	0.700	0.800	0.800	503,200
2022-02-23	0.880	0.900	0.770	0.800	0.800	470,500
2022-02-22	0.860	0.920	0.850	0.865	0.865	1,021,100
2022-02-18	0.780	0.850	0.770	0.830	0.830	512,800
2022-02-17	0.770	0.780	0.720	0.760	0.760	426,200
2022-02-16	0.760	0.890	0.750	0.760	0.760	1,674,000
2022-02-15	0.620	0.730	0.610	0.730	0.730	974,700
2022-02-14	0.530	0.630	0.520	0.560	0.560	453,100
2022-02-11	0.520	0.650	0.520	0.550	0.550	657,200
2022-02-10	0.495	0.530	0.480	0.510	0.510	184,000
2022-02-09	0.485	0.500	0.475	0.485	0.485	95,500
2022-02-08	0.450	0.475	0.450	0.465	0.465	51,000
2022-02-07	0.470	0.483	0.435	0.475	0.475	214,400
2022-02-04	0.490	0.510	0.470	0.480	0.480	205,500
2022-02-03	0.510	0.510	0.480	0.485	0.485	179,200
2022-02-02	0.520	0.520	0.490	0.505	0.505	281,900
2022-02-01	0.520	0.550	0.495	0.500	0.500	751,700
2022-01-31	0.385	0.530	0.365	0.490	0.490	1,312,400
2022-01-28	0.345	0.345	0.330	0.335	0.335	123,800
2022-01-27	0.330	0.345	0.330	0.340	0.340	31,000
2022-01-26	0.350	0.355	0.330	0.335	0.335	111,300
2022-01-25	0.350	0.360	0.345	0.345	0.345	46,900
2022-01-24	0.360	0.365	0.305	0.345	0.345	239,100
2022-01-21	0.365	0.375	0.360	0.365	0.365	29,800
2022-01-20	0.370	0.380	0.370	0.375	0.375	82,700
2022-01-19	0.375	0.375	0.370	0.375	0.375	57,400
2022-01-18	0.375	0.385	0.370	0.375	0.375	150,600
2022-01-17	0.385	0.390	0.370	0.375	0.375	138,100
2022-01-14	0.395	0.395	0.380	0.380	0.380	147,000
2022-01-13	0.380	0.420	0.380	0.400	0.400	120,500
2022-01-12	0.370	0.400	0.370	0.385	0.385	97,500

← NewerPage 20 of 21 · 1,256 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.