TSX:XTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	11.77	11.82	11.77	11.81	11.81	0.43%	20,416
Jan 8, 2026	11.72	11.76	11.70	11.76	11.76	0.34%	12,789
Jan 7, 2026	11.71	11.74	11.71	11.72	11.72	-0.09%	9,914
Jan 6, 2026	11.73	11.74	11.71	11.73	11.73	0.09%	15,943
Jan 5, 2026	11.68	11.74	11.68	11.72	11.72	0.26%	23,266
Jan 2, 2026	11.67	11.71	11.67	11.69	11.69	-0.09%	10,602
Dec 31, 2025	11.73	11.73	11.70	11.70	11.70	-0.17%	4,599
Dec 30, 2025	11.73	11.74	11.72	11.72	11.72	-0.30%	4,076
Dec 29, 2025	11.72	11.76	11.72	11.76	11.72	0.09%	20,619
Dec 24, 2025	11.72	11.75	11.72	11.75	11.71	0.21%	13,391
Dec 23, 2025	11.72	11.73	11.72	11.72	11.68	0.13%	5,822
Dec 22, 2025	11.68	11.71	11.68	11.71	11.67	0.13%	6,235
Dec 19, 2025	11.67	11.72	11.67	11.69	11.65	-0.09%	19,045
Dec 18, 2025	11.69	11.71	11.69	11.70	11.66	0.09%	12,634
Dec 17, 2025	11.68	11.69	11.67	11.69	11.65	0.09%	15,849
Dec 16, 2025	11.71	11.71	11.68	11.68	11.64	-0.30%	6,528
Dec 15, 2025	11.71	11.72	11.70	11.72	11.68	0.21%	4,726
Dec 12, 2025	11.72	11.72	11.69	11.69	11.65	-0.04%	6,944
Dec 11, 2025	11.71	11.71	11.70	11.70	11.66	0.13%	5,772
Dec 10, 2025	11.63	11.68	11.63	11.68	11.64	0.34%	7,598
Dec 9, 2025	11.70	11.70	11.64	11.64	11.60	-0.09%	18,353
Dec 8, 2025	11.69	11.69	11.65	11.65	11.61	-0.30%	2,581
Dec 5, 2025	11.74	11.74	11.69	11.69	11.65	-0.64%	12,849
Dec 4, 2025	11.77	11.77	11.75	11.76	11.72	0.09%	4,320
Dec 3, 2025	11.75	11.75	11.75	11.75	11.71	0.17%	6,633
Dec 2, 2025	11.76	11.76	11.72	11.73	11.69	-0.17%	6,153
Dec 1, 2025	11.79	11.79	11.75	11.75	11.71	-0.59%	8,363
Nov 28, 2025	11.83	11.84	11.80	11.82	11.78	-	20,003
Nov 27, 2025	11.83	11.83	11.79	11.82	11.78	0.08%	33,587
Nov 26, 2025	11.78	11.81	11.78	11.81	11.77	0.43%	45,389
Nov 25, 2025	11.74	11.78	11.74	11.76	11.72	0.43%	1,024
Nov 24, 2025	11.70	11.71	11.70	11.71	11.67	0.13%	1,770
Nov 21, 2025	11.63	11.70	11.63	11.70	11.66	0.52%	8,978
Nov 20, 2025	11.70	11.70	11.64	11.64	11.60	-0.04%	3,595
Nov 19, 2025	11.65	11.65	11.64	11.64	11.60	-0.43%	4,672
Nov 18, 2025	11.71	11.71	11.69	11.69	11.61	-0.26%	1,737
Nov 17, 2025	11.75	11.75	11.72	11.72	11.64	-0.13%	7,082
Nov 14, 2025	11.72	11.74	11.71	11.74	11.66	0.04%	1,198
Nov 13, 2025	11.78	11.78	11.73	11.73	11.65	-0.26%	1,689
Nov 12, 2025	11.73	11.77	11.73	11.76	11.68	0.34%	6,210
Nov 11, 2025	11.66	11.72	11.66	11.72	11.64	0.51%	13,596
Nov 10, 2025	11.63	11.66	11.63	11.66	11.58	0.09%	19,484
Nov 7, 2025	11.60	11.65	11.60	11.65	11.57	-	14,845
Nov 6, 2025	11.63	11.65	11.63	11.65	11.57	0.26%	11,667
Nov 5, 2025	11.60	11.64	11.60	11.62	11.54	0.17%	5,580
Nov 4, 2025	11.62	11.62	11.59	11.60	11.52	-0.17%	21,092
Nov 3, 2025	11.62	11.63	11.61	11.62	11.54	-0.17%	16,553
Oct 31, 2025	11.61	11.64	11.61	11.64	11.56	-	6,295
Oct 30, 2025	11.63	11.64	11.63	11.64	11.56	0.26%	6,260
Oct 29, 2025	11.70	11.70	11.61	11.61	11.53	-0.85%	14,798