Xtract One Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.380	0.390	0.360	0.365	0.365	126,200
2022-01-07	0.370	0.385	0.370	0.385	0.385	82,400
2022-01-06	0.385	0.390	0.360	0.365	0.365	96,000
2022-01-05	0.405	0.405	0.380	0.380	0.380	47,200
2022-01-04	0.390	0.405	0.380	0.395	0.395	222,000
2021-12-31	0.375	0.375	0.365	0.370	0.370	88,500
2021-12-30	0.375	0.380	0.370	0.370	0.370	165,900
2021-12-29	0.390	0.390	0.365	0.375	0.375	333,700
2021-12-24	0.390	0.410	0.390	0.390	0.390	63,400
2021-12-23	0.390	0.410	0.390	0.405	0.405	132,400
2021-12-22	0.390	0.405	0.385	0.390	0.390	123,900
2021-12-21	0.390	0.410	0.380	0.385	0.385	125,700
2021-12-20	0.385	0.400	0.385	0.395	0.395	158,000
2021-12-17	0.380	0.395	0.380	0.390	0.390	86,900
2021-12-16	0.380	0.385	0.365	0.370	0.370	118,700
2021-12-15	0.375	0.400	0.355	0.380	0.380	252,100
2021-12-14	0.395	0.400	0.385	0.390	0.390	105,100
2021-12-13	0.410	0.410	0.375	0.375	0.375	98,600
2021-12-10	0.400	0.400	0.385	0.395	0.395	81,300
2021-12-09	0.440	0.440	0.400	0.400	0.400	151,600
2021-12-08	0.425	0.440	0.425	0.430	0.430	112,100
2021-12-07	0.435	0.440	0.420	0.440	0.440	108,500
2021-12-06	0.385	0.440	0.385	0.430	0.430	448,900
2021-12-03	0.370	0.400	0.365	0.400	0.400	271,200
2021-12-02	0.385	0.385	0.365	0.375	0.375	90,900
2021-12-01	0.410	0.410	0.380	0.380	0.380	174,500
2021-11-30	0.390	0.410	0.380	0.390	0.390	244,800
2021-11-29	0.405	0.415	0.390	0.390	0.390	139,200
2021-11-26	0.400	0.410	0.390	0.405	0.405	134,200
2021-11-25	0.430	0.430	0.410	0.415	0.415	36,400
2021-11-24	0.410	0.420	0.410	0.415	0.415	59,500
2021-11-23	0.420	0.425	0.410	0.410	0.410	120,400
2021-11-22	0.420	0.445	0.415	0.420	0.420	116,300
2021-11-19	0.415	0.465	0.415	0.430	0.430	263,500
2021-11-18	0.410	0.430	0.410	0.415	0.415	112,600
2021-11-17	0.410	0.430	0.410	0.425	0.425	120,000
2021-11-16	0.425	0.425	0.410	0.415	0.415	101,500
2021-11-15	0.420	0.425	0.410	0.420	0.420	232,100
2021-11-12	0.430	0.440	0.415	0.425	0.425	139,300
2021-11-11	0.430	0.450	0.430	0.435	0.435	107,200
2021-11-10	0.450	0.450	0.425	0.435	0.435	154,900
2021-11-09	0.435	0.450	0.430	0.445	0.445	88,100
2021-11-08	0.450	0.465	0.445	0.450	0.450	213,300
2021-11-05	0.450	0.465	0.440	0.455	0.455	201,100
2021-11-04	0.430	0.445	0.425	0.440	0.440	123,200
2021-11-03	0.425	0.445	0.420	0.445	0.445	193,000
2021-11-02	0.445	0.450	0.410	0.410	0.410	383,900
2021-11-01	0.470	0.475	0.445	0.445	0.445	193,000
2021-10-29	0.460	0.465	0.450	0.465	0.465	276,000
2021-10-28	0.425	0.475	0.425	0.470	0.470	118,200
2021-10-27	0.435	0.450	0.415	0.420	0.420	153,500
2021-10-26	0.420	0.425	0.405	0.415	0.415	216,900
2021-10-25	0.405	0.440	0.405	0.430	0.430	199,400
2021-10-22	0.440	0.440	0.400	0.430	0.430	461,700
2021-10-21	0.445	0.455	0.435	0.440	0.440	176,800
2021-10-20	0.460	0.460	0.450	0.450	0.450	108,600
2021-10-19	0.460	0.460	0.455	0.460	0.460	71,200
2021-10-18	0.460	0.470	0.450	0.470	0.470	135,100
2021-10-15	0.475	0.475	0.460	0.465	0.465	103,000
2021-10-14	0.465	0.475	0.465	0.465	0.465	50,100

← NewerPage 21 of 21 · 1,260 trading days

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.