Xtract One Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.600	0.600	0.570	0.590	0.590	565,100
2026-01-29	0.620	0.630	0.600	0.610	0.610	308,600
2026-01-28	0.620	0.625	0.610	0.620	0.620	277,600
2026-01-27	0.630	0.630	0.620	0.630	0.630	116,500
2026-01-26	0.630	0.630	0.600	0.630	0.630	481,000
2026-01-23	0.630	0.640	0.630	0.640	0.640	114,700
2026-01-22	0.640	0.640	0.620	0.630	0.630	81,400
2026-01-21	0.650	0.650	0.620	0.640	0.640	185,000
2026-01-20	0.650	0.650	0.620	0.630	0.630	215,700
2026-01-19	0.660	0.670	0.630	0.670	0.670	139,000
2026-01-16	0.660	0.660	0.630	0.660	0.660	99,900
2026-01-15	0.650	0.670	0.640	0.670	0.670	90,100
2026-01-14	0.630	0.670	0.630	0.670	0.670	946,800
2026-01-13	0.630	0.640	0.620	0.620	0.620	247,700
2026-01-12	0.630	0.650	0.620	0.650	0.650	192,300
2026-01-09	0.650	0.650	0.620	0.640	0.640	184,200
2026-01-08	0.630	0.645	0.630	0.640	0.640	315,600
2026-01-07	0.650	0.660	0.640	0.640	0.640	82,200
2026-01-06	0.660	0.660	0.650	0.660	0.660	106,500
2026-01-05	0.700	0.700	0.660	0.660	0.660	191,000
2026-01-02	0.700	0.700	0.670	0.700	0.700	100,300
2025-12-31	0.720	0.720	0.640	0.720	0.720	289,000
2025-12-30	0.680	0.710	0.660	0.710	0.710	415,000
2025-12-29	0.700	0.700	0.660	0.670	0.670	222,500
2025-12-24	0.680	0.700	0.680	0.700	0.700	83,300
2025-12-23	0.670	0.680	0.645	0.680	0.680	583,300
2025-12-22	0.640	0.660	0.630	0.660	0.660	186,700
2025-12-19	0.650	0.650	0.630	0.650	0.650	138,100
2025-12-18	0.630	0.650	0.610	0.650	0.650	169,000
2025-12-17	0.660	0.660	0.600	0.600	0.600	419,400
2025-12-16	0.650	0.660	0.620	0.660	0.660	496,900
2025-12-15	0.690	0.690	0.650	0.650	0.650	133,000
2025-12-12	0.690	0.700	0.680	0.700	0.700	157,700
2025-12-11	0.720	0.720	0.685	0.710	0.710	186,000
2025-12-10	0.680	0.720	0.680	0.720	0.720	1,417,400
2025-12-09	0.640	0.670	0.630	0.650	0.650	434,275
2025-12-08	0.630	0.650	0.620	0.650	0.650	252,662
2025-12-05	0.620	0.630	0.600	0.630	0.630	303,100
2025-12-04	0.600	0.640	0.580	0.600	0.600	917,600
2025-12-03	0.640	0.680	0.610	0.630	0.630	598,900
2025-12-02	0.620	0.640	0.620	0.640	0.640	197,200
2025-12-01	0.640	0.650	0.610	0.630	0.630	290,500
2025-11-28	0.650	0.670	0.630	0.670	0.670	261,800
2025-11-27	0.660	0.660	0.650	0.660	0.660	60,100
2025-11-26	0.630	0.660	0.630	0.660	0.660	181,900
2025-11-25	0.630	0.650	0.620	0.650	0.650	176,500
2025-11-24	0.650	0.670	0.620	0.640	0.640	377,100
2025-11-21	0.630	0.660	0.630	0.650	0.650	381,700
2025-11-20	0.640	0.640	0.620	0.630	0.630	345,300
2025-11-19	0.670	0.670	0.630	0.630	0.630	125,500
2025-11-18	0.650	0.660	0.630	0.650	0.650	414,500
2025-11-17	0.690	0.690	0.640	0.680	0.680	420,100
2025-11-14	0.680	0.690	0.670	0.680	0.680	396,200
2025-11-13	0.690	0.700	0.650	0.690	0.690	746,000
2025-11-12	0.700	0.700	0.680	0.690	0.690	424,600
2025-11-11	0.720	0.720	0.670	0.690	0.690	525,300
2025-11-10	0.710	0.720	0.700	0.700	0.700	930,500
2025-11-07	0.720	0.730	0.690	0.730	0.730	689,100
2025-11-06	0.710	0.720	0.675	0.700	0.700	653,600
2025-11-05	0.720	0.730	0.670	0.700	0.700	1,351,400

← NewerPage 4 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.