Xanadu Quantum Technologies Limited (TSX:XNDU)
Canada · Delayed Price · Currency is CAD 4.290
-0.440 (-9.30%)
Oct 16, 2026, 4:00 PM EST
TSX:XNDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.68 | 4.68 | 4.26 | 4.29 | 4.29 | -9.30% | 754,636 |
| Oct 15, 2026 | 4.37 | 4.75 | 4.27 | 4.73 | 4.73 | 3.96% | 1,325,916 |
| Oct 14, 2026 | 4.63 | 4.77 | 4.53 | 4.55 | 4.55 | -5.21% | 912,803 |
| Oct 13, 2026 | 5.11 | 5.17 | 4.79 | 4.80 | 4.80 | -13.51% | 1,387,082 |
| Oct 9, 2026 | 5.95 | 5.95 | 5.50 | 5.55 | 5.55 | -5.29% | 936,709 |
| Oct 8, 2026 | 6.39 | 6.42 | 5.70 | 5.86 | 5.86 | -8.58% | 1,082,304 |
| Oct 7, 2026 | 6.89 | 7.00 | 6.37 | 6.41 | 6.41 | -11.10% | 1,077,735 |
| Oct 6, 2026 | 6.77 | 7.56 | 6.60 | 7.21 | 7.21 | 11.78% | 1,976,406 |
| Oct 5, 2026 | 6.18 | 6.58 | 6.06 | 6.45 | 6.45 | 5.56% | 677,504 |
| Oct 2, 2026 | 6.41 | 6.41 | 6.11 | 6.11 | 6.11 | -4.08% | 784,338 |
| Oct 1, 2026 | 6.47 | 6.52 | 6.33 | 6.37 | 6.37 | -2.15% | 623,285 |
| Sep 30, 2026 | 6.82 | 6.86 | 6.50 | 6.51 | 6.51 | -3.84% | 756,721 |
| Sep 29, 2026 | 7.10 | 7.20 | 6.75 | 6.77 | 6.77 | 0.30% | 992,443 |
| Sep 28, 2026 | 6.86 | 7.01 | 6.68 | 6.75 | 6.75 | -4.39% | 776,183 |
| Sep 25, 2026 | 7.17 | 7.34 | 6.95 | 7.06 | 7.06 | -1.81% | 579,728 |
| Sep 24, 2026 | 7.29 | 7.29 | 6.79 | 7.19 | 7.19 | -4.39% | 1,464,171 |
| Sep 23, 2026 | 8.37 | 8.37 | 7.47 | 7.52 | 7.52 | -7.84% | 1,668,549 |
| Sep 22, 2026 | 8.31 | 8.69 | 7.50 | 8.16 | 8.16 | -21.16% | 3,041,932 |
| Sep 21, 2026 | 10.63 | 10.66 | 10.31 | 10.35 | 10.35 | -0.48% | 381,169 |
| Sep 18, 2026 | 10.79 | 11.23 | 10.27 | 10.40 | 10.40 | -2.89% | 324,668 |
| Sep 17, 2026 | 10.75 | 10.91 | 10.60 | 10.71 | 10.71 | 1.71% | 299,080 |
| Sep 16, 2026 | 10.91 | 11.11 | 10.34 | 10.53 | 10.53 | -3.22% | 243,800 |
| Sep 15, 2026 | 11.03 | 11.16 | 10.65 | 10.88 | 10.88 | -2.86% | 268,979 |
| Sep 14, 2026 | 11.52 | 11.75 | 11.15 | 11.20 | 11.20 | -6.28% | 382,449 |
| Sep 11, 2026 | 12.59 | 12.60 | 11.92 | 11.95 | 11.95 | -3.94% | 271,916 |
| Sep 10, 2026 | 12.50 | 12.90 | 12.38 | 12.44 | 12.44 | -0.56% | 138,938 |
| Sep 9, 2026 | 13.27 | 13.30 | 12.51 | 12.51 | 12.51 | -5.23% | 367,787 |
| Sep 8, 2026 | 13.74 | 13.79 | 13.15 | 13.20 | 13.20 | -1.71% | 195,730 |
| Sep 4, 2026 | 13.84 | 14.10 | 13.32 | 13.43 | 13.43 | -2.68% | 192,191 |
| Sep 3, 2026 | 13.77 | 14.20 | 13.60 | 13.80 | 13.80 | 0.58% | 322,552 |
| Sep 2, 2026 | 13.85 | 13.98 | 13.05 | 13.72 | 13.72 | -0.44% | 294,087 |
| Sep 1, 2026 | 14.68 | 14.69 | 13.73 | 13.78 | 13.78 | -7.33% | 507,753 |
| Aug 31, 2026 | 14.73 | 15.77 | 14.70 | 14.87 | 14.87 | 1.57% | 1,306,764 |
| Aug 28, 2026 | 14.44 | 14.73 | 14.10 | 14.64 | 14.64 | 1.74% | 237,458 |
| Aug 27, 2026 | 14.67 | 14.82 | 14.35 | 14.39 | 14.39 | 1.05% | 139,539 |
| Aug 26, 2026 | 14.53 | 14.84 | 14.17 | 14.24 | 14.24 | -3.26% | 150,313 |
| Aug 25, 2026 | 14.68 | 14.98 | 14.58 | 14.72 | 14.72 | 1.45% | 95,032 |
| Aug 24, 2026 | 14.57 | 14.66 | 14.18 | 14.51 | 14.51 | -3.40% | 113,744 |
| Aug 21, 2026 | 13.91 | 15.14 | 13.89 | 15.02 | 15.02 | 7.52% | 229,210 |
| Aug 20, 2026 | 14.24 | 14.43 | 13.83 | 13.97 | 13.97 | -2.44% | 210,965 |
| Aug 19, 2026 | 14.54 | 14.62 | 14.05 | 14.32 | 14.32 | -1.51% | 155,151 |
| Aug 18, 2026 | 15.00 | 15.05 | 14.48 | 14.54 | 14.54 | -6.68% | 157,514 |
| Aug 17, 2026 | 15.99 | 15.99 | 15.48 | 15.58 | 15.58 | -2.44% | 103,048 |
| Aug 14, 2026 | 15.02 | 16.34 | 14.98 | 15.97 | 15.97 | 5.97% | 195,744 |
| Aug 13, 2026 | 14.85 | 15.56 | 14.62 | 15.07 | 15.07 | 1.96% | 146,677 |
| Aug 12, 2026 | 14.58 | 14.85 | 14.43 | 14.78 | 14.78 | 2.57% | 96,682 |
| Aug 11, 2026 | 14.91 | 14.91 | 14.35 | 14.41 | 14.41 | -2.17% | 98,488 |
| Aug 10, 2026 | 15.25 | 15.39 | 14.68 | 14.73 | 14.73 | -4.10% | 109,292 |
| Aug 7, 2026 | 14.82 | 15.42 | 14.78 | 15.36 | 15.36 | 5.42% | 104,900 |
| Aug 6, 2026 | 14.94 | 15.24 | 14.44 | 14.57 | 14.57 | -9.28% | 185,688 |