Xtract One Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.495	0.510	0.485	0.485	0.485	49,400
2025-02-13	0.520	0.520	0.495	0.500	0.500	28,200
2025-02-12	0.490	0.520	0.490	0.520	0.520	33,500
2025-02-11	0.490	0.510	0.490	0.495	0.495	57,100
2025-02-10	0.500	0.560	0.495	0.495	0.495	65,200
2025-02-07	0.500	0.540	0.500	0.500	0.500	97,300
2025-02-06	0.530	0.530	0.510	0.510	0.510	16,100
2025-02-05	0.520	0.530	0.520	0.530	0.530	41,000
2025-02-04	0.500	0.520	0.500	0.515	0.515	35,900
2025-02-03	0.495	0.510	0.480	0.510	0.510	127,700
2025-01-31	0.520	0.520	0.500	0.510	0.510	57,400
2025-01-30	0.520	0.540	0.520	0.530	0.530	41,600
2025-01-29	0.520	0.550	0.510	0.520	0.520	38,600
2025-01-28	0.540	0.550	0.520	0.540	0.540	49,300
2025-01-27	0.540	0.560	0.530	0.550	0.550	37,900
2025-01-24	0.550	0.570	0.520	0.570	0.570	74,000
2025-01-23	0.550	0.550	0.530	0.540	0.540	64,200
2025-01-22	0.550	0.560	0.530	0.550	0.550	41,000
2025-01-21	0.510	0.560	0.500	0.560	0.560	166,400
2025-01-20	0.475	0.510	0.475	0.510	0.510	110,500
2025-01-17	0.490	0.510	0.475	0.510	0.510	67,800
2025-01-16	0.510	0.510	0.460	0.480	0.480	78,600
2025-01-15	0.500	0.510	0.475	0.495	0.495	88,700
2025-01-14	0.530	0.530	0.485	0.500	0.500	105,800
2025-01-13	0.550	0.550	0.510	0.530	0.530	62,500
2025-01-10	0.560	0.560	0.520	0.540	0.540	34,300
2025-01-09	0.510	0.590	0.510	0.540	0.540	25,500
2025-01-08	0.510	0.550	0.495	0.510	0.510	136,400
2025-01-07	0.530	0.540	0.510	0.520	0.520	102,200
2025-01-06	0.580	0.580	0.530	0.530	0.530	68,800
2025-01-03	0.590	0.610	0.560	0.570	0.570	79,400
2025-01-02	0.570	0.600	0.560	0.590	0.590	182,900
2024-12-31	0.500	0.600	0.460	0.560	0.560	320,900
2024-12-30	0.455	0.495	0.455	0.495	0.495	127,200
2024-12-27	0.460	0.470	0.430	0.470	0.470	116,300
2024-12-24	0.450	0.470	0.430	0.455	0.455	79,100
2024-12-23	0.465	0.465	0.410	0.415	0.415	366,200
2024-12-20	0.470	0.480	0.460	0.460	0.460	148,700
2024-12-19	0.490	0.490	0.453	0.470	0.470	167,400
2024-12-18	0.485	0.495	0.475	0.475	0.475	160,300
2024-12-17	0.500	0.510	0.485	0.485	0.485	97,900
2024-12-16	0.500	0.500	0.480	0.490	0.490	120,100
2024-12-13	0.500	0.510	0.480	0.485	0.485	132,900
2024-12-12	0.485	0.510	0.485	0.495	0.495	109,400
2024-12-11	0.540	0.540	0.480	0.480	0.480	251,700
2024-12-10	0.560	0.600	0.540	0.540	0.540	189,000
2024-12-09	0.530	0.580	0.530	0.580	0.580	362,800
2024-12-06	0.570	0.590	0.520	0.530	0.530	615,100
2024-12-05	0.640	0.660	0.640	0.660	0.660	62,000
2024-12-04	0.640	0.660	0.640	0.640	0.640	76,900
2024-12-03	0.670	0.680	0.650	0.650	0.650	86,700
2024-12-02	0.650	0.680	0.650	0.670	0.670	78,100
2024-11-29	0.670	0.670	0.650	0.660	0.660	53,300
2024-11-28	0.660	0.680	0.660	0.660	0.660	18,200
2024-11-27	0.660	0.680	0.650	0.660	0.660	42,600
2024-11-26	0.670	0.690	0.660	0.660	0.660	50,200
2024-11-25	0.690	0.690	0.660	0.670	0.670	158,900
2024-11-22	0.670	0.700	0.670	0.690	0.690	126,200
2024-11-21	0.680	0.690	0.660	0.670	0.670	50,100
2024-11-20	0.690	0.690	0.670	0.680	0.680	32,300

← NewerPage 8 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.