Skip to main content
Xtract One Technologies Inc. (TSX: XTRA)
Canada flag Canada · Delayed Price · Currency is CAD
0.470
+0.015 (3.30%)
Dec 27, 2024, 4:00 PM EST

Xtract One Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 20240.460.460.430.440.44-3.30%81,988
Dec 24, 20240.450.470.430.460.469.64%79,094
Dec 23, 20240.470.470.410.420.42-9.78%366,200
Dec 20, 20240.470.480.460.460.46-2.13%148,717
Dec 19, 20240.490.490.450.470.47-1.05%167,400
Dec 18, 20240.490.500.480.480.48-2.06%160,303
Dec 17, 20240.500.510.490.490.49-1.02%97,900
Dec 16, 20240.500.500.480.490.491.03%120,102
Dec 13, 20240.500.510.480.490.49-2.02%132,900
Dec 12, 20240.490.510.490.500.503.13%109,400
Dec 11, 20240.540.540.480.480.48-11.11%251,700
Dec 10, 20240.560.600.540.540.54-6.90%195,504
Dec 9, 20240.530.580.530.580.589.43%362,841
Dec 6, 20240.570.590.520.530.53-19.70%615,100
Dec 5, 20240.640.660.640.660.663.13%62,000
Dec 4, 20240.640.660.640.640.64-1.54%76,900
Dec 3, 20240.670.680.650.650.65-2.99%86,700
Dec 2, 20240.650.680.650.670.671.52%78,100
Nov 29, 20240.670.670.650.660.66-53,300
Nov 28, 20240.660.680.660.660.66-18,215
Nov 27, 20240.660.680.650.660.66-42,628
Nov 26, 20240.670.690.660.660.66-1.49%50,200
Nov 25, 20240.690.690.660.670.67-2.90%158,917
Nov 22, 20240.670.700.670.690.692.99%126,200
Nov 21, 20240.680.690.660.670.67-1.47%50,135
Nov 20, 20240.690.690.670.680.68-1.45%32,300
Nov 19, 20240.680.700.680.690.69-46,400
Nov 18, 20240.710.710.690.690.69-2.82%71,500
Nov 15, 20240.690.710.670.710.714.41%54,000
Nov 14, 20240.700.700.670.680.681.49%62,000
Nov 13, 20240.720.720.670.670.67-4.29%48,624
Nov 12, 20240.710.720.690.700.70-1.41%121,827
Nov 11, 20240.700.710.680.710.71-144,500
Nov 8, 20240.700.720.700.710.711.43%34,212
Nov 7, 20240.700.710.690.700.70-1.41%38,229
Nov 6, 20240.700.720.700.710.711.43%40,000
Nov 5, 20240.690.730.690.700.701.45%76,538
Nov 4, 20240.710.730.680.690.69-1.43%193,700
Nov 1, 20240.680.700.670.700.706.06%47,000
Oct 31, 20240.670.670.650.660.66-45,230
Oct 30, 20240.680.690.640.660.66-2.94%150,400
Oct 29, 20240.680.690.680.680.68-1.45%108,100
Oct 28, 20240.740.740.680.690.69-6.76%170,938
Oct 25, 20240.700.750.700.740.747.25%371,700
Oct 24, 20240.680.700.680.690.691.47%101,000
Oct 23, 20240.700.700.680.680.68-1.45%161,742
Oct 22, 20240.680.700.680.690.691.47%69,616
Oct 21, 20240.690.700.680.680.68-81,300
Oct 18, 20240.690.700.680.680.68-1.45%24,215
Oct 17, 20240.680.690.670.690.69-28,100
Oct 16, 20240.670.690.670.690.691.47%111,900
Oct 15, 20240.680.690.670.680.681.49%78,700
Oct 11, 20240.670.690.660.670.67-1.47%42,507
Oct 10, 20240.700.700.660.680.68-121,600
Oct 9, 20240.680.700.680.680.68-1.45%49,300
Oct 8, 20240.700.700.690.690.69-9,800
Oct 7, 20240.700.700.680.690.69-54,700
Oct 4, 20240.690.700.680.690.69-66,800
Oct 3, 20240.660.690.660.690.694.55%91,200
Oct 2, 20240.660.670.650.660.661.54%43,622
Oct 1, 20240.670.680.640.650.65-126,048
Sep 30, 20240.660.670.650.650.65-46,315
Sep 27, 20240.640.660.640.650.651.56%72,345
Sep 26, 20240.650.660.640.640.64-66,000
Sep 25, 20240.650.650.580.640.64-1.54%340,700
Sep 24, 20240.640.650.620.650.651.56%58,704
Sep 23, 20240.630.650.630.640.64-42,802
Sep 20, 20240.640.650.630.640.64-1.54%28,800
Sep 19, 20240.650.660.640.650.653.17%92,500
Sep 18, 20240.650.650.630.630.63-5.97%42,000
Sep 17, 20240.650.670.650.670.674.69%94,200
Sep 16, 20240.610.660.610.640.644.92%69,412
Sep 13, 20240.590.620.590.610.615.17%35,000
Sep 12, 20240.610.610.580.580.58-3.33%105,100
Sep 11, 20240.600.610.600.600.601.69%17,400
Sep 10, 20240.620.630.590.590.59-4.84%62,836
Sep 9, 20240.610.630.600.620.621.64%33,543
Sep 6, 20240.610.630.590.610.61-1.61%46,441
Sep 5, 20240.640.640.600.620.624.20%30,317
Sep 4, 20240.630.630.590.600.60-2.46%108,300
Sep 3, 20240.640.660.610.610.61-1.61%66,700
Aug 30, 20240.630.650.610.620.62-1.59%61,529
Aug 29, 20240.660.660.630.630.63-3.82%66,413
Aug 28, 20240.700.700.640.660.66-2.96%121,300
Aug 27, 20240.630.680.630.680.687.14%61,200
Aug 26, 20240.620.650.620.630.63-90,800
Aug 23, 20240.610.630.600.630.633.28%42,416
Aug 22, 20240.600.610.580.610.613.39%89,215
Aug 21, 20240.640.640.590.590.59-3.28%69,600
Aug 20, 20240.640.640.600.610.61-3.17%198,623
Aug 19, 20240.630.650.630.630.63-5.97%175,500
Aug 16, 20240.640.670.640.670.674.69%81,800
Aug 15, 20240.670.680.640.640.64-4.48%74,000
Aug 14, 20240.680.680.660.670.673.08%22,700
Aug 13, 20240.660.670.650.650.65-1.52%46,948
Aug 12, 20240.670.690.650.660.66-1.49%93,538
Aug 9, 20240.670.680.660.670.670.75%17,100
Aug 8, 20240.690.690.670.670.67-2.21%41,805
Aug 7, 20240.690.710.670.680.68-5.56%84,900
Aug 6, 20240.680.720.670.720.72-99,945