Xtract One Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.750	0.750	0.700	0.700	0.700	2,478,700
2025-11-03	0.910	0.910	0.840	0.850	0.850	448,000
2025-10-31	0.920	0.930	0.860	0.890	0.890	603,800
2025-10-30	0.920	0.980	0.900	0.920	0.920	1,619,100
2025-10-29	0.830	0.900	0.820	0.890	0.890	967,600
2025-10-28	0.840	0.840	0.790	0.820	0.820	343,900
2025-10-27	0.710	0.870	0.710	0.820	0.820	2,051,000
2025-10-24	0.680	0.780	0.680	0.710	0.710	865,900
2025-10-23	0.710	0.710	0.680	0.710	0.710	299,700
2025-10-22	0.670	0.700	0.660	0.690	0.690	376,000
2025-10-21	0.680	0.680	0.650	0.670	0.670	251,300
2025-10-20	0.670	0.680	0.660	0.680	0.680	181,300
2025-10-17	0.670	0.700	0.660	0.670	0.670	254,500
2025-10-16	0.700	0.700	0.670	0.690	0.690	271,900
2025-10-15	0.710	0.710	0.690	0.700	0.700	158,600
2025-10-14	0.670	0.740	0.660	0.720	0.720	703,700
2025-10-10	0.690	0.690	0.630	0.660	0.660	591,900
2025-10-09	0.710	0.710	0.670	0.680	0.680	379,200
2025-10-08	0.720	0.720	0.700	0.710	0.710	133,800
2025-10-07	0.730	0.730	0.680	0.710	0.710	311,600
2025-10-06	0.730	0.730	0.670	0.710	0.710	438,600
2025-10-03	0.740	0.750	0.690	0.730	0.730	287,900
2025-10-02	0.710	0.720	0.680	0.720	0.720	582,400
2025-10-01	0.720	0.740	0.720	0.730	0.730	320,800
2025-09-30	0.750	0.750	0.720	0.720	0.720	143,400
2025-09-29	0.720	0.760	0.720	0.750	0.750	174,800
2025-09-26	0.780	0.780	0.700	0.720	0.720	259,400
2025-09-25	0.730	0.770	0.710	0.760	0.760	321,900
2025-09-24	0.730	0.770	0.710	0.720	0.720	386,700
2025-09-23	0.750	0.790	0.700	0.770	0.770	546,100
2025-09-22	0.680	0.780	0.670	0.750	0.750	1,297,700
2025-09-19	0.650	0.690	0.640	0.680	0.680	228,600
2025-09-18	0.640	0.650	0.625	0.650	0.650	205,300
2025-09-17	0.650	0.650	0.610	0.630	0.630	301,400
2025-09-16	0.690	0.690	0.610	0.630	0.630	899,000
2025-09-15	0.680	0.690	0.670	0.690	0.690	829,500
2025-09-12	0.620	0.730	0.620	0.670	0.670	1,169,400
2025-09-11	0.580	0.600	0.580	0.600	0.600	290,200
2025-09-10	0.560	0.570	0.560	0.570	0.570	88,800
2025-09-09	0.580	0.580	0.560	0.570	0.570	99,300
2025-09-08	0.580	0.590	0.560	0.580	0.580	403,500
2025-09-05	0.560	0.570	0.550	0.570	0.570	64,600
2025-09-04	0.580	0.590	0.550	0.560	0.560	142,100
2025-09-03	0.550	0.580	0.530	0.580	0.580	476,700
2025-09-02	0.510	0.550	0.510	0.540	0.540	163,700
2025-08-29	0.540	0.540	0.510	0.520	0.520	124,500
2025-08-28	0.530	0.550	0.500	0.550	0.550	427,500
2025-08-27	0.520	0.540	0.510	0.520	0.520	109,200
2025-08-26	0.530	0.535	0.500	0.500	0.500	186,000
2025-08-25	0.520	0.540	0.500	0.540	0.540	217,800
2025-08-22	0.510	0.530	0.480	0.530	0.530	160,900
2025-08-21	0.485	0.500	0.460	0.500	0.500	302,400
2025-08-20	0.510	0.510	0.430	0.440	0.440	734,400
2025-08-19	0.530	0.530	0.495	0.500	0.500	361,000
2025-08-18	0.560	0.560	0.510	0.520	0.520	317,900
2025-08-15	0.580	0.580	0.520	0.530	0.530	165,800
2025-08-14	0.550	0.590	0.540	0.550	0.550	716,100
2025-08-13	0.470	0.540	0.465	0.540	0.540	591,700
2025-08-12	0.465	0.485	0.460	0.470	0.470	194,574
2025-08-11	0.520	0.530	0.450	0.450	0.450	467,174

← NewerPage 5 of 21 · 1,259 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.