Xtract One Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.530	0.550	0.485	0.510	0.510	833,500
2025-08-07	0.420	0.530	0.420	0.530	0.530	1,226,600
2025-08-06	0.390	0.430	0.390	0.395	0.395	678,500
2025-08-05	0.370	0.390	0.360	0.380	0.380	699,500
2025-08-01	0.350	0.350	0.335	0.345	0.345	78,300
2025-07-31	0.345	0.350	0.335	0.340	0.340	80,200
2025-07-30	0.350	0.350	0.340	0.350	0.350	237,600
2025-07-29	0.340	0.350	0.340	0.350	0.350	119,500
2025-07-28	0.340	0.345	0.335	0.345	0.345	192,800
2025-07-25	0.355	0.355	0.340	0.345	0.345	80,900
2025-07-24	0.355	0.360	0.330	0.350	0.350	303,400
2025-07-23	0.365	0.365	0.345	0.350	0.350	137,200
2025-07-22	0.360	0.365	0.350	0.365	0.365	34,400
2025-07-21	0.360	0.360	0.340	0.360	0.360	108,200
2025-07-18	0.365	0.370	0.360	0.360	0.360	81,300
2025-07-17	0.370	0.370	0.350	0.360	0.360	191,700
2025-07-16	0.355	0.355	0.340	0.350	0.350	111,500
2025-07-15	0.350	0.360	0.345	0.355	0.355	101,400
2025-07-14	0.365	0.365	0.345	0.360	0.360	107,300
2025-07-11	0.365	0.365	0.350	0.360	0.360	51,900
2025-07-10	0.340	0.370	0.335	0.370	0.370	192,900
2025-07-09	0.360	0.360	0.335	0.345	0.345	166,400
2025-07-08	0.345	0.360	0.335	0.345	0.345	333,600
2025-07-07	0.340	0.345	0.335	0.338	0.338	298,600
2025-07-04	0.350	0.355	0.338	0.338	0.338	145,100
2025-07-03	0.360	0.365	0.340	0.345	0.345	178,500
2025-07-02	0.380	0.380	0.350	0.360	0.360	136,900
2025-06-30	0.380	0.380	0.363	0.363	0.363	148,900
2025-06-27	0.380	0.380	0.365	0.375	0.375	311,800
2025-06-26	0.335	0.385	0.335	0.370	0.370	993,000
2025-06-25	0.330	0.340	0.330	0.330	0.330	408,100
2025-06-24	0.335	0.335	0.325	0.328	0.328	157,400
2025-06-23	0.325	0.335	0.318	0.325	0.325	323,300
2025-06-20	0.335	0.340	0.320	0.320	0.320	579,500
2025-06-19	0.340	0.340	0.330	0.335	0.335	483,800
2025-06-18	0.350	0.350	0.335	0.335	0.335	516,500
2025-06-17	0.355	0.370	0.350	0.355	0.355	78,700
2025-06-16	0.365	0.370	0.345	0.355	0.355	498,800
2025-06-13	0.370	0.370	0.360	0.360	0.360	307,200
2025-06-12	0.370	0.380	0.355	0.360	0.360	1,382,400
2025-06-11	0.450	0.450	0.430	0.440	0.440	67,100
2025-06-10	0.430	0.445	0.430	0.435	0.435	49,600
2025-06-09	0.480	0.480	0.435	0.440	0.440	137,600
2025-06-06	0.450	0.480	0.380	0.470	0.470	1,304,600
2025-06-05	0.530	0.570	0.520	0.560	0.560	106,100
2025-06-04	0.490	0.560	0.490	0.550	0.550	249,800
2025-06-03	0.480	0.495	0.480	0.490	0.490	295,600
2025-06-02	0.475	0.490	0.465	0.470	0.470	158,600
2025-05-30	0.480	0.485	0.470	0.475	0.475	159,600
2025-05-29	0.485	0.500	0.480	0.490	0.490	73,600
2025-05-28	0.495	0.495	0.460	0.480	0.480	88,600
2025-05-27	0.470	0.520	0.465	0.475	0.475	239,300
2025-05-26	0.450	0.500	0.430	0.445	0.445	91,000
2025-05-23	0.440	0.450	0.435	0.450	0.450	62,600
2025-05-22	0.460	0.460	0.440	0.450	0.450	88,500
2025-05-21	0.460	0.463	0.455	0.460	0.460	80,600
2025-05-20	0.470	0.495	0.460	0.460	0.460	322,200
2025-05-16	0.450	0.465	0.440	0.465	0.465	202,400
2025-05-15	0.390	0.435	0.380	0.430	0.430	232,300
2025-05-14	0.380	0.380	0.365	0.375	0.375	110,300

← NewerPage 6 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.