Skip to main content
Xtract One Technologies Inc. (TSX:XTRA)
Canada flag Canada · Delayed Price · Currency is CAD
0.510
+0.010 (2.00%)
At close: Mar 6, 2026

Xtract One Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.500.510.470.510.512.00%167,102
Mar 5, 20260.520.530.480.500.50-3.85%286,358
Mar 4, 20260.540.540.520.520.52-1.89%119,721
Mar 3, 20260.540.540.490.530.53-1.85%115,508
Mar 2, 20260.560.560.510.540.54-5.26%97,986
Feb 27, 20260.550.570.530.570.573.64%158,680
Feb 26, 20260.500.550.500.550.5511.11%144,665
Feb 25, 20260.500.500.480.500.50-193,225
Feb 24, 20260.520.520.480.500.50-2.94%289,477
Feb 23, 20260.530.530.500.510.51-135,913
Feb 20, 20260.520.520.500.510.51-1.92%71,486
Feb 19, 20260.510.520.500.520.52-1.89%217,519
Feb 18, 20260.520.530.500.530.533.92%179,310
Feb 17, 20260.510.530.500.510.51-3.77%229,066
Feb 13, 20260.530.530.500.530.53-149,324
Feb 12, 20260.580.580.510.530.53-3.64%144,614
Feb 11, 20260.560.560.540.550.55-1.79%86,906
Feb 10, 20260.560.560.550.560.56-3.45%58,814
Feb 9, 20260.540.580.530.580.585.45%129,667
Feb 6, 20260.530.560.530.550.553.77%258,158
Feb 5, 20260.530.540.510.530.53-3.64%239,309
Feb 4, 20260.580.580.530.550.55-5.17%303,606
Feb 3, 20260.590.590.570.580.583.57%145,134
Feb 2, 20260.620.620.550.560.56-5.08%652,687
Jan 30, 20260.600.600.570.590.59-3.28%565,084
Jan 29, 20260.620.630.600.610.61-1.61%308,648
Jan 28, 20260.620.630.610.620.62-1.59%277,557
Jan 27, 20260.630.630.620.630.63-116,480
Jan 26, 20260.630.630.600.630.63-1.56%480,965
Jan 23, 20260.630.640.630.640.641.59%114,665
Jan 22, 20260.640.640.620.630.63-1.56%81,399
Jan 21, 20260.650.650.620.640.641.59%185,019
Jan 20, 20260.650.650.620.630.63-5.97%215,733
Jan 19, 20260.660.670.630.670.671.52%139,010
Jan 16, 20260.660.660.630.660.66-1.49%99,855
Jan 15, 20260.650.670.640.670.67-90,143
Jan 14, 20260.630.670.630.670.678.06%946,787
Jan 13, 20260.630.640.620.620.62-4.62%247,657
Jan 12, 20260.630.650.620.650.651.56%192,329
Jan 9, 20260.650.650.620.640.64-184,175
Jan 8, 20260.630.650.630.640.64-315,623
Jan 7, 20260.650.660.640.640.64-3.03%82,169
Jan 6, 20260.660.660.650.660.66-106,528
Jan 5, 20260.700.700.660.660.66-5.71%190,954
Jan 2, 20260.700.700.670.700.70-2.78%100,304
Dec 31, 20250.720.720.640.720.721.41%288,992
Dec 30, 20250.680.710.660.710.715.97%414,970
Dec 29, 20250.700.700.660.670.67-4.29%222,484
Dec 24, 20250.680.700.680.700.702.94%83,332
Dec 23, 20250.670.680.650.680.683.03%583,280
Dec 22, 20250.640.660.630.660.661.54%186,681
Dec 19, 20250.650.650.630.650.65-138,144
Dec 18, 20250.630.650.610.650.658.33%169,004
Dec 17, 20250.660.660.600.600.60-9.09%419,437
Dec 16, 20250.650.660.620.660.661.54%496,886
Dec 15, 20250.690.690.650.650.65-7.14%132,975
Dec 12, 20250.690.700.680.700.70-1.41%157,658
Dec 11, 20250.720.720.690.710.71-1.39%185,977
Dec 10, 20250.680.720.680.720.7210.77%1,417,445
Dec 9, 20250.640.670.630.650.65-434,275
Dec 8, 20250.630.650.620.650.653.17%252,662
Dec 5, 20250.620.630.600.630.635.00%303,080
Dec 4, 20250.600.640.580.600.60-4.76%917,614
Dec 3, 20250.640.680.610.630.63-1.56%598,925
Dec 2, 20250.620.640.620.640.641.59%197,181
Dec 1, 20250.640.650.610.630.63-5.97%290,514
Nov 28, 20250.650.670.630.670.671.52%261,844
Nov 27, 20250.660.660.650.660.66-60,124
Nov 26, 20250.630.660.630.660.661.54%181,857
Nov 25, 20250.630.650.620.650.651.56%176,480
Nov 24, 20250.650.670.620.640.64-1.54%377,057
Nov 21, 20250.630.660.630.650.653.17%381,672
Nov 20, 20250.640.640.620.630.63-345,333
Nov 19, 20250.670.670.630.630.63-3.08%125,464
Nov 18, 20250.650.660.630.650.65-4.41%414,473
Nov 17, 20250.690.690.640.680.68-420,148
Nov 14, 20250.680.690.670.680.68-1.45%396,210
Nov 13, 20250.690.700.650.690.69-745,962
Nov 12, 20250.700.700.680.690.69-424,646
Nov 11, 20250.720.720.670.690.69-1.43%525,265
Nov 10, 20250.710.720.700.700.70-4.11%930,519
Nov 7, 20250.720.730.690.730.734.29%689,147
Nov 6, 20250.710.720.680.700.70-653,561
Nov 5, 20250.720.730.670.700.70-1,351,400
Nov 4, 20250.750.750.700.700.70-17.65%2,478,712
Nov 3, 20250.910.910.840.850.85-4.49%448,047
Oct 31, 20250.920.930.860.890.89-3.26%603,809
Oct 30, 20250.920.980.900.920.923.37%1,619,146
Oct 29, 20250.830.900.820.890.898.54%967,632
Oct 28, 20250.840.840.790.820.82-343,943
Oct 27, 20250.710.870.710.820.8215.49%2,051,023
Oct 24, 20250.680.780.680.710.71-865,932
Oct 23, 20250.710.710.680.710.712.90%299,699
Oct 22, 20250.670.700.660.690.692.99%376,023
Oct 21, 20250.680.680.650.670.67-1.47%251,299
Oct 20, 20250.670.680.660.680.681.49%181,330
Oct 17, 20250.670.700.660.670.67-2.90%254,526
Oct 16, 20250.700.700.670.690.69-1.43%271,939
Oct 15, 20250.710.710.690.700.70-2.78%158,600
Oct 14, 20250.670.740.660.720.729.09%703,715