TSX:XTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	11.38	11.38	11.35	11.35	11.35	0.09%	20,387
Jul 2, 2025	11.35	11.35	11.34	11.34	11.34	-0.09%	49,511
Jun 30, 2025	11.31	11.35	11.31	11.35	11.35	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	11.17	-0.18%	44,500
May 22, 2025	11.23	11.23	11.19	11.19	11.19	-0.36%	12,441
May 21, 2025	11.25	11.25	11.23	11.23	11.19	-0.80%	3,400
May 20, 2025	11.34	11.35	11.32	11.32	11.28	-0.18%	4,800
May 16, 2025	11.28	11.34	11.28	11.34	11.30	0.27%	5,932
May 15, 2025	11.23	11.31	11.23	11.31	11.27	1.07%	28,748
May 14, 2025	11.22	11.22	11.19	11.19	11.15	-0.44%	8,200
May 13, 2025	11.24	11.24	11.24	11.24	11.20	-0.18%	1,947
May 12, 2025	11.25	11.27	11.25	11.26	11.22	0.27%	24,448
May 9, 2025	11.20	11.24	11.20	11.23	11.19	-0.09%	6,618
May 8, 2025	11.24	11.24	11.22	11.24	11.20	0.18%	3,700
May 7, 2025	11.20	11.22	11.20	11.22	11.18	0.90%	6,144
May 6, 2025	11.15	11.15	11.12	11.12	11.08	-0.36%	3,000
May 5, 2025	11.16	11.16	11.15	11.16	11.12	-0.18%	3,916
May 2, 2025	11.15	11.18	11.15	11.18	11.14	0.09%	3,934
May 1, 2025	11.17	11.18	11.15	11.17	11.13	0.18%	7,434
Apr 30, 2025	11.18	11.18	11.11	11.15	11.11	-0.27%	1,210
Apr 29, 2025	11.12	11.18	11.12	11.18	11.14	0.54%	14,200
Apr 28, 2025	11.12	11.12	11.11	11.12	11.08	0.63%	14,602
Apr 25, 2025	11.05	11.05	11.05	11.05	11.01	-0.72%	2,400
Apr 24, 2025	11.10	11.14	11.10	11.13	11.05	0.27%	4,803
Apr 23, 2025	11.12	11.15	11.09	11.10	11.02	0.45%	22,600