Xanadu Quantum Technologies Limited (TSX:XNDU)
Canada · Delayed Price · Currency is CAD 3.750
+0.400 (11.94%)
Nov 6, 2026, 4:00 PM EST
TSX:XNDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.50 | 3.84 | 3.43 | 3.75 | 3.75 | 11.94% | 797,811 |
| Nov 5, 2026 | 3.61 | 3.61 | 3.28 | 3.35 | 3.35 | -8.47% | 856,197 |
| Nov 4, 2026 | 3.78 | 3.88 | 3.64 | 3.66 | 3.66 | -3.17% | 607,334 |
| Nov 3, 2026 | 3.66 | 3.80 | 3.64 | 3.78 | 3.78 | 3.85% | 626,968 |
| Nov 2, 2026 | 4.09 | 4.10 | 3.64 | 3.64 | 3.64 | -10.12% | 777,550 |
| Oct 30, 2026 | 4.15 | 4.23 | 3.99 | 4.05 | 4.05 | -6.90% | 768,291 |
| Oct 29, 2026 | 4.34 | 4.44 | 4.17 | 4.35 | 4.35 | -3.33% | 782,870 |
| Oct 28, 2026 | 4.21 | 4.55 | 4.10 | 4.50 | 4.50 | 8.96% | 1,573,897 |
| Oct 27, 2026 | 3.62 | 4.16 | 3.62 | 4.13 | 4.13 | 15.36% | 927,807 |
| Oct 26, 2026 | 3.66 | 3.74 | 3.51 | 3.58 | 3.58 | -2.72% | 448,261 |
| Oct 23, 2026 | 3.75 | 3.75 | 3.62 | 3.68 | 3.68 | -3.16% | 525,923 |
| Oct 22, 2026 | 3.82 | 4.03 | 3.76 | 3.80 | 3.80 | -4.04% | 712,746 |
| Oct 21, 2026 | 4.10 | 4.11 | 3.85 | 3.96 | 3.96 | -1.00% | 516,783 |
| Oct 20, 2026 | 3.85 | 4.06 | 3.72 | 4.00 | 4.00 | 1.27% | 1,362,173 |
| Oct 19, 2026 | 4.48 | 4.48 | 3.90 | 3.95 | 3.95 | -7.93% | 1,265,199 |
| 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 |