Xtract One Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.450	0.460	0.445	0.460	0.460	81,400
2026-04-24	0.450	0.460	0.440	0.455	0.455	94,800
2026-04-23	0.465	0.465	0.440	0.445	0.445	340,400
2026-04-22	0.465	0.465	0.445	0.460	0.460	93,300
2026-04-21	0.460	0.460	0.450	0.460	0.460	28,700
2026-04-20	0.450	0.460	0.440	0.460	0.460	125,100
2026-04-17	0.460	0.460	0.435	0.445	0.445	175,100
2026-04-16	0.480	0.480	0.445	0.455	0.455	177,900
2026-04-15	0.455	0.490	0.440	0.465	0.465	194,300
2026-04-14	0.450	0.450	0.430	0.440	0.440	279,500
2026-04-13	0.450	0.450	0.445	0.450	0.450	89,300
2026-04-10	0.440	0.450	0.430	0.450	0.450	99,000
2026-04-09	0.460	0.460	0.430	0.450	0.450	117,200
2026-04-08	0.485	0.485	0.450	0.460	0.460	238,200
2026-04-07	0.450	0.460	0.440	0.460	0.460	155,200
2026-04-06	0.450	0.455	0.440	0.450	0.450	95,500
2026-04-02	0.455	0.455	0.435	0.450	0.450	84,800
2026-04-01	0.460	0.460	0.440	0.450	0.450	44,000
2026-03-31	0.445	0.460	0.435	0.460	0.460	81,200
2026-03-30	0.460	0.475	0.430	0.445	0.445	181,900
2026-03-27	0.440	0.450	0.430	0.450	0.450	257,200
2026-03-26	0.450	0.470	0.435	0.445	0.445	148,500
2026-03-25	0.440	0.455	0.440	0.450	0.450	147,100
2026-03-24	0.480	0.480	0.445	0.450	0.450	121,500
2026-03-23	0.520	0.520	0.450	0.480	0.480	241,200
2026-03-20	0.440	0.540	0.410	0.520	0.520	151,400
2026-03-19	0.450	0.450	0.430	0.435	0.435	101,900
2026-03-18	0.485	0.485	0.445	0.465	0.465	104,200
2026-03-17	0.465	0.485	0.460	0.470	0.470	179,000
2026-03-16	0.455	0.460	0.435	0.455	0.455	152,600
2026-03-13	0.455	0.460	0.445	0.455	0.455	57,200
2026-03-12	0.470	0.470	0.450	0.455	0.455	97,100
2026-03-11	0.460	0.460	0.440	0.455	0.455	248,500
2026-03-10	0.480	0.485	0.455	0.470	0.470	218,670
2026-03-09	0.510	0.510	0.445	0.480	0.480	1,495,304
2026-03-06	0.495	0.510	0.470	0.510	0.510	167,100
2026-03-05	0.520	0.530	0.480	0.500	0.500	286,400
2026-03-04	0.540	0.540	0.520	0.520	0.520	119,700
2026-03-03	0.540	0.540	0.490	0.530	0.530	115,500
2026-03-02	0.560	0.560	0.510	0.540	0.540	98,000
2026-02-27	0.550	0.570	0.530	0.570	0.570	158,700
2026-02-26	0.500	0.550	0.495	0.550	0.550	144,700
2026-02-25	0.495	0.500	0.480	0.495	0.495	193,200
2026-02-24	0.520	0.520	0.480	0.495	0.495	289,500
2026-02-23	0.530	0.530	0.500	0.510	0.510	135,900
2026-02-20	0.520	0.520	0.500	0.510	0.510	71,500
2026-02-19	0.510	0.520	0.495	0.520	0.520	217,500
2026-02-18	0.520	0.530	0.500	0.530	0.530	179,300
2026-02-17	0.510	0.530	0.500	0.510	0.510	229,100
2026-02-13	0.530	0.530	0.500	0.530	0.530	149,300
2026-02-12	0.580	0.580	0.510	0.530	0.530	144,600
2026-02-11	0.560	0.560	0.540	0.550	0.550	86,900
2026-02-10	0.560	0.560	0.550	0.560	0.560	58,800
2026-02-09	0.540	0.580	0.530	0.580	0.580	129,700
2026-02-06	0.530	0.560	0.530	0.550	0.550	258,200
2026-02-05	0.530	0.540	0.510	0.530	0.530	239,300
2026-02-04	0.580	0.580	0.530	0.550	0.550	303,600
2026-02-03	0.590	0.590	0.570	0.580	0.580	145,100
2026-02-02	0.620	0.620	0.550	0.560	0.560	652,700
2026-01-30	0.600	0.600	0.570	0.590	0.590	565,100

← NewerPage 3 of 21 · 1,258 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.