Skip to main content
Xtract One Technologies Inc. (TSX:XTRA)
Canada flag Canada · Delayed Price · Currency is CAD
0.450
-0.010 (-2.17%)
Apr 28, 2026, 4:00 PM EST

Xtract One Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.460.460.440.450.45-2.17%233,396
Apr 27, 20260.450.460.450.460.461.10%81,372
Apr 24, 20260.450.460.440.460.462.25%94,826
Apr 23, 20260.470.470.440.450.45-3.26%340,448
Apr 22, 20260.470.470.450.460.46-93,293
Apr 21, 20260.460.460.450.460.46-28,748
Apr 20, 20260.450.460.440.460.463.37%125,064
Apr 17, 20260.460.460.440.450.45-2.20%175,116
Apr 16, 20260.480.480.450.460.46-2.15%177,899
Apr 15, 20260.460.490.440.470.475.68%194,343
Apr 14, 20260.450.450.430.440.44-2.22%279,470
Apr 13, 20260.450.450.450.450.45-89,338
Apr 10, 20260.440.450.430.450.45-99,022
Apr 9, 20260.460.460.430.450.45-2.17%117,199
Apr 8, 20260.490.490.450.460.46-238,157
Apr 7, 20260.450.460.440.460.462.22%155,192
Apr 6, 20260.450.460.440.450.45-95,457
Apr 2, 20260.460.460.440.450.45-84,825
Apr 1, 20260.460.460.440.450.45-2.17%44,022
Mar 31, 20260.450.460.440.460.463.37%81,212
Mar 30, 20260.460.480.430.450.45-1.11%181,923
Mar 27, 20260.440.450.430.450.451.12%254,224
Mar 26, 20260.450.470.440.450.45-1.11%148,460
Mar 25, 20260.440.460.440.450.45-147,089
Mar 24, 20260.480.480.450.450.45-6.25%121,461
Mar 23, 20260.520.520.450.480.48-7.69%241,167
Mar 20, 20260.440.540.410.520.5219.54%151,399
Mar 19, 20260.450.450.430.440.44-6.45%101,928
Mar 18, 20260.490.490.450.470.47-1.06%104,162
Mar 17, 20260.470.490.460.470.473.30%178,973
Mar 16, 20260.460.460.440.460.46-152,604
Mar 13, 20260.460.460.450.460.46-57,199
Mar 12, 20260.470.470.450.460.46-97,142
Mar 11, 20260.460.460.440.460.46-3.19%248,479
Mar 10, 20260.480.490.460.470.47-2.08%218,670
Mar 9, 20260.510.510.450.480.48-5.88%1,495,304
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