Xtract One Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.690	0.690	0.670	0.680	0.680	32,300
2024-11-19	0.680	0.700	0.680	0.690	0.690	46,400
2024-11-18	0.710	0.710	0.690	0.690	0.690	71,500
2024-11-15	0.690	0.710	0.670	0.710	0.710	54,000
2024-11-14	0.700	0.700	0.670	0.680	0.680	62,000
2024-11-13	0.720	0.720	0.670	0.670	0.670	48,600
2024-11-12	0.710	0.720	0.690	0.700	0.700	121,800
2024-11-11	0.700	0.710	0.680	0.710	0.710	144,500
2024-11-08	0.700	0.720	0.700	0.710	0.710	34,200
2024-11-07	0.700	0.710	0.690	0.700	0.700	38,200
2024-11-06	0.700	0.720	0.700	0.710	0.710	40,000
2024-11-05	0.690	0.730	0.690	0.700	0.700	76,500
2024-11-04	0.710	0.730	0.680	0.690	0.690	193,700
2024-11-01	0.680	0.700	0.670	0.700	0.700	47,000
2024-10-31	0.670	0.670	0.650	0.660	0.660	45,200
2024-10-30	0.680	0.690	0.640	0.660	0.660	150,400
2024-10-29	0.680	0.690	0.680	0.680	0.680	108,100
2024-10-28	0.740	0.740	0.680	0.690	0.690	170,900
2024-10-25	0.700	0.750	0.700	0.740	0.740	371,700
2024-10-24	0.680	0.700	0.675	0.690	0.690	101,000
2024-10-23	0.700	0.700	0.680	0.680	0.680	161,700
2024-10-22	0.680	0.700	0.680	0.690	0.690	69,616
2024-10-21	0.690	0.700	0.680	0.680	0.680	81,278
2024-10-18	0.690	0.700	0.680	0.680	0.680	24,200
2024-10-17	0.680	0.690	0.670	0.690	0.690	28,100
2024-10-16	0.670	0.690	0.670	0.690	0.690	111,900
2024-10-15	0.680	0.690	0.670	0.680	0.680	78,700
2024-10-11	0.670	0.690	0.660	0.670	0.670	42,500
2024-10-10	0.700	0.700	0.660	0.680	0.680	121,600
2024-10-09	0.680	0.700	0.680	0.680	0.680	49,300
2024-10-08	0.700	0.700	0.690	0.690	0.690	9,800
2024-10-07	0.700	0.700	0.680	0.690	0.690	54,700
2024-10-04	0.690	0.700	0.680	0.690	0.690	66,797
2024-10-03	0.660	0.690	0.660	0.690	0.690	91,200
2024-10-02	0.660	0.670	0.650	0.660	0.660	43,600
2024-10-01	0.670	0.680	0.640	0.650	0.650	126,000
2024-09-30	0.660	0.670	0.650	0.650	0.650	46,300
2024-09-27	0.640	0.660	0.640	0.650	0.650	72,300
2024-09-26	0.650	0.660	0.640	0.640	0.640	66,000
2024-09-25	0.650	0.650	0.580	0.640	0.640	340,700
2024-09-24	0.640	0.650	0.620	0.650	0.650	58,700
2024-09-23	0.630	0.650	0.630	0.640	0.640	42,800
2024-09-20	0.640	0.650	0.630	0.640	0.640	28,800
2024-09-19	0.650	0.660	0.640	0.650	0.650	92,500
2024-09-18	0.650	0.650	0.630	0.630	0.630	42,000
2024-09-17	0.650	0.670	0.650	0.670	0.670	94,200
2024-09-16	0.610	0.660	0.610	0.640	0.640	69,400
2024-09-13	0.590	0.620	0.590	0.610	0.610	35,000
2024-09-12	0.610	0.610	0.580	0.580	0.580	105,100
2024-09-11	0.600	0.610	0.600	0.600	0.600	17,400
2024-09-10	0.620	0.630	0.590	0.590	0.590	62,800
2024-09-09	0.610	0.630	0.600	0.620	0.620	33,500
2024-09-06	0.610	0.630	0.590	0.610	0.610	46,400
2024-09-05	0.640	0.640	0.600	0.620	0.620	30,300
2024-09-04	0.630	0.630	0.590	0.595	0.595	108,300
2024-09-03	0.640	0.660	0.605	0.610	0.610	66,700
2024-08-30	0.630	0.650	0.610	0.620	0.620	61,500
2024-08-29	0.660	0.660	0.630	0.630	0.630	66,400
2024-08-28	0.700	0.700	0.635	0.655	0.655	121,300
2024-08-27	0.630	0.680	0.630	0.675	0.675	61,200

← NewerPage 9 of 21 · 1,256 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.