TSX:XTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	11.35	11.41	11.35	11.41	11.41	0.44%	21,773
Feb 4, 2025	11.33	11.37	11.33	11.36	11.36	-0.44%	17,300
Feb 3, 2025	11.16	11.42	11.11	11.41	11.41	0.09%	59,730
Jan 31, 2025	11.40	11.43	11.38	11.40	11.40	-0.18%	7,800
Jan 30, 2025	11.35	11.43	11.35	11.42	11.42	0.71%	11,047
Jan 29, 2025	11.31	11.35	11.31	11.34	11.34	0.27%	21,900
Jan 28, 2025	11.38	11.38	11.31	11.31	11.31	-0.88%	7,915
Jan 27, 2025	11.36	11.41	11.36	11.41	11.37	0.62%	3,125
Jan 24, 2025	11.32	11.34	11.31	11.34	11.30	0.09%	24,231
Jan 23, 2025	11.33	11.34	11.32	11.33	11.29	0.18%	8,700
Jan 22, 2025	11.34	11.35	11.31	11.31	11.27	-0.35%	23,730
Jan 21, 2025	11.32	11.37	11.32	11.35	11.31	0.18%	17,600
Jan 20, 2025	11.38	11.38	11.31	11.33	11.29	-0.18%	31,400
Jan 17, 2025	11.33	11.35	11.31	11.35	11.31	0.53%	17,400
Jan 16, 2025	11.22	11.29	11.22	11.29	11.25	0.53%	12,800
Jan 15, 2025	11.16	11.23	11.16	11.23	11.19	0.81%	37,740
Jan 14, 2025	11.16	11.16	11.13	11.14	11.10	-	10,900
Jan 13, 2025	11.11	11.16	11.11	11.14	11.10	-0.09%	9,500
Jan 10, 2025	11.20	11.20	11.15	11.15	11.11	-0.62%	22,200
Jan 9, 2025	11.19	11.24	11.19	11.22	11.18	-0.09%	27,732
Jan 8, 2025	11.23	11.23	11.21	11.23	11.19	-	7,800
Jan 7, 2025	11.23	11.26	11.23	11.23	11.19	-	12,200
Jan 6, 2025	11.30	11.30	11.23	11.23	11.19	-0.53%	14,725
Jan 3, 2025	11.25	11.30	11.25	11.29	11.25	0.36%	8,043
Jan 2, 2025	11.26	11.28	11.25	11.25	11.21	0.09%	14,225
Dec 31, 2024	11.20	11.24	11.20	11.24	11.20	0.45%	1,801
Dec 30, 2024	11.25	11.25	11.19	11.19	11.15	-0.71%	3,900
Dec 27, 2024	11.29	11.29	11.26	11.27	11.23	0.09%	5,900
Dec 24, 2024	11.25	11.26	11.22	11.26	11.22	0.09%	6,100
Dec 23, 2024	11.21	11.25	11.21	11.25	11.21	0.18%	14,100
Dec 20, 2024	11.18	11.25	11.18	11.23	11.19	0.45%	4,335
Dec 19, 2024	11.20	11.20	11.18	11.18	11.14	-0.62%	6,200
Dec 18, 2024	11.31	11.32	11.25	11.25	11.21	-0.79%	35,611
Dec 17, 2024	11.30	11.35	11.30	11.34	11.30	0.18%	7,415
Dec 16, 2024	11.33	11.37	11.32	11.32	11.28	-0.35%	15,300
Dec 13, 2024	11.38	11.38	11.36	11.36	11.32	-0.35%	5,400
Dec 12, 2024	11.44	11.44	11.39	11.40	11.36	-0.18%	3,838
Dec 11, 2024	11.45	11.47	11.41	11.42	11.37	-0.44%	8,300
Dec 10, 2024	11.49	11.49	11.45	11.47	11.43	-	28,200
Dec 9, 2024	11.48	11.50	11.47	11.47	11.43	-0.35%	25,800
Dec 6, 2024	11.50	11.53	11.50	11.51	11.47	0.35%	19,000
Dec 5, 2024	11.42	11.49	11.42	11.47	11.43	0.09%	12,542
Dec 4, 2024	11.44	11.47	11.44	11.46	11.42	-0.17%	25,500
Dec 3, 2024	11.48	11.50	11.48	11.48	11.44	-0.17%	18,300
Dec 2, 2024	11.50	11.50	11.46	11.50	11.46	-	4,314
Nov 29, 2024	11.47	11.51	11.47	11.50	11.46	0.44%	32,815
Nov 28, 2024	11.45	11.46	11.45	11.45	11.41	0.09%	13,100
Nov 27, 2024	11.41	11.46	11.41	11.44	11.40	0.09%	28,200
Nov 26, 2024	11.41	11.43	11.39	11.43	11.39	0.35%	13,100
Nov 25, 2024	11.39	11.40	11.38	11.39	11.34	0.35%	14,624
Nov 22, 2024	11.31	11.36	11.31	11.35	11.31	0.35%	37,500
Nov 21, 2024	11.33	11.34	11.30	11.31	11.27	-0.26%	3,700
Nov 20, 2024	11.35	11.35	11.31	11.34	11.26	0.18%	3,001
Nov 19, 2024	11.33	11.33	11.31	11.32	11.24	-0.44%	2,600
Nov 18, 2024	11.34	11.37	11.34	11.37	11.28	0.18%	33,200
Nov 15, 2024	11.31	11.35	11.31	11.35	11.27	-0.09%	600
Nov 14, 2024	11.38	11.38	11.34	11.36	11.28	0.35%	13,307
Nov 13, 2024	11.33	11.33	11.32	11.32	11.24	0.09%	5,200
Nov 12, 2024	11.34	11.34	11.30	11.31	11.23	-0.44%	4,900
Nov 11, 2024	11.36	11.40	11.36	11.36	11.28	-0.18%	16,225
Nov 8, 2024	11.35	11.38	11.35	11.38	11.30	0.35%	13,300
Nov 7, 2024	11.29	11.34	11.29	11.34	11.26	0.18%	3,600
Nov 6, 2024	11.29	11.33	11.29	11.32	11.24	0.62%	12,530
Nov 5, 2024	11.25	11.25	11.21	11.25	11.17	0.18%	10,747
Nov 4, 2024	11.24	11.25	11.22	11.23	11.15	-0.18%	12,600
Nov 1, 2024	11.28	11.28	11.25	11.25	11.17	-	2,700
Oct 31, 2024	11.23	11.27	11.23	11.25	11.17	-	5,344
Oct 30, 2024	11.27	11.27	11.25	11.25	11.17	0.09%	1,522
Oct 29, 2024	11.23	11.25	11.23	11.24	11.16	-0.18%	3,709
Oct 28, 2024	11.28	11.28	11.26	11.26	11.18	-0.53%	3,825
Oct 25, 2024	11.32	11.34	11.32	11.32	11.20	-	900
Oct 24, 2024	11.34	11.34	11.30	11.32	11.20	0.09%	3,800
Oct 23, 2024	11.32	11.32	11.31	11.31	11.19	-0.18%	4,105
Oct 22, 2024	11.32	11.33	11.30	11.33	11.21	-0.09%	17,100
Oct 21, 2024	11.36	11.38	11.33	11.34	11.22	-0.35%	21,800
Oct 18, 2024	11.38	11.38	11.36	11.38	11.26	0.09%	3,512
Oct 17, 2024	11.39	11.39	11.35	11.37	11.25	0.09%	3,600
Oct 16, 2024	11.32	11.36	11.32	11.36	11.24	0.18%	6,900
Oct 15, 2024	11.30	11.35	11.30	11.34	11.22	0.35%	34,800
Oct 11, 2024	11.30	11.30	11.29	11.30	11.18	0.44%	15,609
Oct 10, 2024	11.22	11.26	11.22	11.25	11.13	0.09%	9,600
Oct 9, 2024	11.21	11.24	11.21	11.24	11.12	0.36%	12,944
Oct 8, 2024	11.18	11.20	11.18	11.20	11.08	-0.09%	15,700
Oct 7, 2024	11.23	11.23	11.21	11.21	11.09	-0.09%	10,600
Oct 4, 2024	11.22	11.23	11.22	11.22	11.10	-	4,146
Oct 3, 2024	11.22	11.22	11.22	11.22	11.10	-0.18%	1,308
Oct 2, 2024	11.26	11.26	11.23	11.24	11.12	-0.09%	5,306
Oct 1, 2024	11.22	11.26	11.22	11.25	11.13	0.09%	15,802
Sep 30, 2024	11.21	11.24	11.21	11.24	11.12	0.09%	14,124
Sep 27, 2024	11.18	11.24	11.18	11.23	11.11	0.63%	6,821
Sep 26, 2024	11.19	11.19	11.16	11.16	11.04	-	6,200
Sep 25, 2024	11.22	11.22	11.16	11.16	11.04	-0.36%	6,400
Sep 24, 2024	11.23	11.23	11.20	11.20	11.08	-0.36%	11,100
Sep 23, 2024	11.22	11.25	11.22	11.24	11.08	-	7,820
Sep 20, 2024	11.23	11.24	11.21	11.24	11.08	0.09%	7,301
Sep 19, 2024	11.25	11.25	11.23	11.23	11.07	0.09%	4,200
Sep 18, 2024	11.24	11.25	11.22	11.22	11.06	-0.27%	12,307
Sep 17, 2024	11.24	11.27	11.24	11.25	11.09	-	27,716
Sep 16, 2024	11.23	11.25	11.22	11.25	11.09	0.45%	16,015
Sep 13, 2024	11.16	11.21	11.16	11.20	11.04	0.36%	10,200