TSX:XTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.39	11.39	11.36	11.37	11.37	-0.18%	9,800
Jul 31, 2025	11.40	11.42	11.39	11.39	11.39	-0.09%	3,721
Jul 30, 2025	11.43	11.43	11.39	11.40	11.40	-0.09%	8,645
Jul 29, 2025	11.37	11.41	11.37	11.41	11.41	0.35%	7,700
Jul 28, 2025	11.44	11.44	11.36	11.37	11.37	-0.61%	18,933
Jul 25, 2025	11.42	11.44	11.42	11.44	11.40	0.35%	5,030
Jul 24, 2025	11.40	11.40	11.38	11.40	11.36	0.09%	19,000
Jul 23, 2025	11.39	11.39	11.39	11.39	11.35	-0.09%	2,035
Jul 22, 2025	11.40	11.40	11.40	11.40	11.36	0.26%	200
Jul 21, 2025	11.35	11.40	11.35	11.37	11.33	-	12,100
Jul 18, 2025	11.37	11.38	11.37	11.37	11.33	-0.09%	8,300
Jul 17, 2025	11.35	11.39	11.35	11.38	11.34	0.35%	36,900
Jul 16, 2025	11.36	11.36	11.32	11.34	11.30	0.09%	2,000
Jul 15, 2025	11.39	11.39	11.33	11.33	11.29	-0.53%	2,820
Jul 14, 2025	11.40	11.40	11.36	11.39	11.35	0.09%	21,600
Jul 11, 2025	11.41	11.41	11.37	11.38	11.34	-0.44%	15,600
Jul 10, 2025	11.40	11.43	11.40	11.43	11.39	0.35%	18,149
Jul 9, 2025	11.37	11.39	11.37	11.39	11.35	0.18%	10,120
Jul 8, 2025	11.35	11.38	11.35	11.37	11.33	0.18%	8,800
Jul 7, 2025	11.38	11.38	11.35	11.35	11.31	-0.18%	4,500
Jul 4, 2025	11.39	11.39	11.37	11.37	11.33	0.18%	4,400
Jul 3, 2025	11.38	11.38	11.35	11.35	11.31	0.09%	20,400
Jul 2, 2025	11.35	11.35	11.34	11.34	11.30	-0.09%	49,511
Jun 30, 2025	11.31	11.35	11.31	11.35	11.31	0.27%	7,412
Jun 27, 2025	11.28	11.34	11.28	11.32	11.32	0.18%	11,507
Jun 26, 2025	11.26	11.30	11.26	11.30	11.30	-	8,325
Jun 25, 2025	11.30	11.30	11.30	11.30	11.30	-0.62%	900
Jun 24, 2025	11.35	11.37	11.34	11.37	11.33	0.26%	4,030
Jun 23, 2025	11.32	11.37	11.32	11.34	11.30	0.18%	14,500
Jun 20, 2025	11.32	11.32	11.31	11.32	11.28	0.27%	8,500
Jun 19, 2025	11.26	11.29	11.26	11.29	11.25	-	3,420
Jun 18, 2025	11.31	11.31	11.29	11.29	11.25	-0.18%	8,000
Jun 17, 2025	11.31	11.31	11.31	11.31	11.27	0.27%	535
Jun 16, 2025	11.32	11.32	11.28	11.28	11.24	-	5,920
Jun 13, 2025	11.30	11.30	11.28	11.28	11.24	-0.27%	3,010
Jun 12, 2025	11.30	11.31	11.30	11.31	11.27	0.18%	1,639
Jun 11, 2025	11.28	11.29	11.28	11.29	11.25	0.09%	18,300
Jun 10, 2025	11.30	11.30	11.28	11.28	11.24	0.18%	5,909
Jun 9, 2025	11.28	11.28	11.25	11.26	11.22	-0.18%	16,800
Jun 6, 2025	11.26	11.29	11.26	11.28	11.24	0.09%	10,900
Jun 5, 2025	11.28	11.28	11.27	11.27	11.23	-0.18%	2,524
Jun 4, 2025	11.29	11.31	11.29	11.29	11.25	-0.09%	2,000
Jun 3, 2025	11.28	11.31	11.28	11.30	11.26	-	5,500
Jun 2, 2025	11.28	11.30	11.28	11.30	11.26	0.09%	2,045
May 30, 2025	11.26	11.29	11.26	11.29	11.25	-	8,100
May 29, 2025	11.30	11.30	11.27	11.29	11.25	0.36%	14,100
May 28, 2025	11.30	11.30	11.25	11.25	11.21	-0.27%	20,605
May 27, 2025	11.25	11.29	11.25	11.28	11.24	0.53%	7,400
May 26, 2025	11.20	11.23	11.16	11.22	11.18	0.45%	11,216
May 23, 2025	11.14	11.17	11.14	11.17	11.13	-0.18%	44,500