Xtract One Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.385	0.390	0.375	0.385	0.385	55,600
2025-05-12	0.385	0.385	0.375	0.380	0.380	72,900
2025-05-09	0.375	0.380	0.375	0.380	0.380	123,100
2025-05-08	0.385	0.390	0.380	0.385	0.385	39,600
2025-05-07	0.380	0.395	0.380	0.390	0.390	45,800
2025-05-06	0.390	0.390	0.375	0.390	0.390	89,900
2025-05-05	0.390	0.395	0.385	0.395	0.395	65,600
2025-05-02	0.395	0.400	0.385	0.390	0.390	87,800
2025-05-01	0.395	0.400	0.395	0.400	0.400	23,300
2025-04-30	0.395	0.400	0.390	0.390	0.390	62,300
2025-04-29	0.405	0.410	0.400	0.405	0.405	104,300
2025-04-28	0.400	0.405	0.400	0.400	0.400	56,000
2025-04-25	0.400	0.415	0.400	0.405	0.405	119,500
2025-04-24	0.410	0.410	0.390	0.400	0.400	110,100
2025-04-23	0.430	0.430	0.395	0.400	0.400	124,900
2025-04-22	0.410	0.425	0.405	0.425	0.425	59,300
2025-04-21	0.415	0.425	0.410	0.410	0.410	48,800
2025-04-17	0.430	0.430	0.410	0.410	0.410	59,000
2025-04-16	0.440	0.455	0.415	0.415	0.415	111,100
2025-04-15	0.415	0.450	0.415	0.450	0.450	113,200
2025-04-14	0.415	0.420	0.400	0.415	0.415	32,300
2025-04-11	0.400	0.410	0.390	0.410	0.410	28,700
2025-04-10	0.400	0.405	0.395	0.405	0.405	38,100
2025-04-09	0.405	0.405	0.380	0.400	0.400	170,700
2025-04-08	0.405	0.405	0.380	0.395	0.395	92,900
2025-04-07	0.380	0.400	0.375	0.400	0.400	52,600
2025-04-04	0.410	0.415	0.380	0.400	0.400	145,400
2025-04-03	0.405	0.420	0.400	0.415	0.415	46,600
2025-04-02	0.410	0.420	0.410	0.420	0.420	27,300
2025-04-01	0.430	0.430	0.410	0.420	0.420	43,100
2025-03-31	0.400	0.420	0.400	0.420	0.420	127,400
2025-03-28	0.425	0.425	0.400	0.400	0.400	84,200
2025-03-27	0.425	0.435	0.415	0.430	0.430	41,800
2025-03-26	0.425	0.425	0.415	0.425	0.425	41,600
2025-03-25	0.420	0.445	0.420	0.445	0.445	85,900
2025-03-24	0.410	0.420	0.400	0.405	0.405	70,000
2025-03-21	0.425	0.425	0.405	0.420	0.420	44,500
2025-03-20	0.440	0.440	0.390	0.420	0.420	189,700
2025-03-19	0.425	0.440	0.415	0.440	0.440	50,400
2025-03-18	0.425	0.440	0.420	0.425	0.425	104,000
2025-03-17	0.435	0.445	0.420	0.445	0.445	89,800
2025-03-14	0.450	0.465	0.420	0.420	0.420	105,700
2025-03-13	0.460	0.465	0.435	0.445	0.445	183,000
2025-03-12	0.430	0.445	0.415	0.425	0.425	163,400
2025-03-11	0.435	0.445	0.420	0.445	0.445	78,800
2025-03-10	0.445	0.450	0.425	0.450	0.450	67,600
2025-03-07	0.445	0.460	0.440	0.460	0.460	20,100
2025-03-06	0.430	0.465	0.430	0.445	0.445	89,100
2025-03-05	0.435	0.440	0.420	0.440	0.440	99,100
2025-03-04	0.420	0.445	0.410	0.435	0.435	124,400
2025-03-03	0.445	0.445	0.410	0.430	0.430	151,100
2025-02-28	0.465	0.465	0.435	0.440	0.440	50,600
2025-02-27	0.460	0.460	0.430	0.445	0.445	96,900
2025-02-26	0.490	0.490	0.440	0.455	0.455	119,300
2025-02-25	0.460	0.480	0.440	0.480	0.480	195,500
2025-02-24	0.510	0.510	0.465	0.470	0.470	72,400
2025-02-21	0.490	0.500	0.485	0.500	0.500	42,500
2025-02-20	0.495	0.500	0.480	0.485	0.485	131,800
2025-02-19	0.495	0.510	0.480	0.510	0.510	85,200
2025-02-18	0.500	0.520	0.485	0.490	0.490	89,900

← NewerPage 7 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.