Skip to main content
xTAO Inc. (TSXV:XTAO.U)
Canada flag Canada · Delayed Price · Currency is CAD · Price in USD
0.495
+0.035 (7.61%)
Apr 28, 2026, 9:56 AM EDT

xTAO Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.450.500.430.500.507.61%6,800
Apr 27, 20260.500.530.450.460.46-24.59%15,196
Apr 23, 20260.520.610.470.610.6112.96%5,700
Apr 22, 20260.550.550.540.540.54-8,500
Apr 21, 20260.510.620.500.540.5411.34%16,500
Apr 20, 20260.460.490.440.490.49-8.49%9,504
Apr 17, 20260.430.530.430.530.5310.42%19,500
Apr 15, 20260.450.490.410.480.4835.21%19,602
Apr 14, 20260.390.460.350.360.36-4.05%59,442
Apr 13, 20260.480.480.360.370.37-28.85%96,756
Apr 10, 20260.490.530.490.520.52-3.70%31,537
Apr 9, 20260.510.620.500.540.54-10.00%73,580
Apr 8, 20260.520.640.520.600.6011.11%41,231
Apr 7, 20260.550.580.520.540.54-10.00%9,000
Apr 6, 20260.600.600.600.600.60-3.23%500
Apr 2, 20260.650.650.620.620.62-12.68%2,313
Apr 1, 20260.740.750.710.710.719.23%28,504
Mar 31, 20260.650.650.650.650.65-14.47%4,252
Mar 30, 20260.730.760.730.760.768.57%23,088
Mar 27, 20260.700.740.700.700.70-7.89%13,800
Mar 26, 20260.830.830.750.760.76-8.43%50,236
Mar 25, 20261.001.000.710.830.8318.57%98,637
Mar 24, 20260.510.700.510.700.7055.56%61,475
Mar 23, 20260.550.600.450.450.45-18.18%40,800
Mar 20, 20260.520.550.520.550.5512.24%3,566
Mar 19, 20260.490.490.490.490.49-10.91%629
Mar 18, 20260.500.550.490.550.5522.22%12,886
Mar 17, 20260.540.570.450.450.45-22.41%9,992
Mar 16, 20260.600.600.500.580.5817.17%34,324
Mar 13, 20260.450.560.450.500.5010.00%89,284
Mar 12, 20260.450.500.450.450.45-13,001
Mar 11, 20260.500.500.450.450.45-10.00%21,150
Mar 10, 20260.490.530.490.500.50-5.66%27,948
Mar 9, 20260.360.530.320.530.5317.78%25,371
Mar 6, 20260.500.500.450.450.45-10.00%2,945
Mar 5, 20260.500.500.460.500.50-13.79%32,848
Mar 4, 20260.420.580.340.580.5839.76%22,500
Mar 3, 20260.420.450.320.420.42-5,500
Mar 2, 20260.450.450.420.420.42-7.78%7,868
Feb 26, 20260.450.450.420.450.45-6,693
Feb 25, 20260.450.480.450.450.45-10.00%13,500
Feb 24, 20260.450.500.450.500.5021.95%16,000
Feb 23, 20260.450.450.410.410.41-16.33%8,100
Feb 20, 20260.450.490.450.490.49-2.00%4,820
Feb 19, 20260.500.500.500.500.50-9.09%6,500
Feb 18, 20260.480.550.480.550.5523.60%1,000
Feb 17, 20260.510.550.450.450.4512.66%42,619
Feb 13, 20260.500.500.360.400.4012.86%30,000
Feb 12, 20260.400.400.350.350.35-10.26%7,600
Feb 11, 20260.410.410.390.390.39-1.27%18,650
Feb 10, 20260.490.490.380.400.40-15.96%25,100
Feb 6, 20260.370.470.370.470.4717.50%4,500
Feb 5, 20260.340.460.340.400.40-3.61%7,181
Feb 4, 20260.500.500.350.420.42-11.70%68,500
Feb 3, 20260.500.500.360.470.47-6.00%20,225
Feb 2, 20260.490.500.490.500.50-20,816
Jan 30, 20260.530.530.480.500.5016.28%28,600
Jan 29, 20260.520.540.380.430.43-20.37%37,534
Jan 28, 20260.530.550.530.540.54-14.29%27,620
Jan 27, 20260.560.630.510.630.6327.27%18,263
Jan 26, 20260.580.680.500.500.50-14.66%25,250
Jan 23, 20260.650.650.570.580.5816.00%33,500
Jan 21, 20260.500.550.500.500.50-21.88%27,600
Jan 20, 20260.510.640.510.640.646.67%6,610
Jan 19, 20260.650.650.600.600.60-20.00%9,400
Jan 16, 20260.680.750.660.750.757.14%17,493
Jan 15, 20260.740.740.700.700.70-1.41%27,000
Jan 14, 20260.700.730.700.710.711.43%12,010
Jan 13, 20260.710.740.700.700.70-2.78%12,801
Jan 12, 20260.670.720.670.720.721.41%12,500
Jan 9, 20260.680.720.630.710.712.90%24,220
Jan 8, 20260.660.720.660.690.69-2.82%23,500
Jan 7, 20260.650.710.650.710.714.41%47,795
Jan 6, 20260.620.720.620.680.683.03%171,000
Jan 5, 20260.570.660.570.660.6617.86%183,899
Jan 2, 20260.510.630.510.560.565.66%64,763
Dec 31, 20250.500.530.490.530.538.16%42,250
Dec 30, 20250.500.550.490.490.495.38%63,350
Dec 29, 20250.500.500.470.470.47-6.06%10,200
Dec 24, 20250.550.550.490.500.50-1.00%14,012
Dec 23, 20250.500.600.490.500.502.04%20,645
Dec 22, 20250.540.550.490.490.49-14.04%16,004
Dec 19, 20250.620.620.480.570.5714.00%20,552
Dec 18, 20250.410.500.390.500.5028.21%65,687
Dec 17, 20250.500.560.300.390.39-35.00%205,925
Dec 16, 20250.590.600.570.600.605.26%64,985
Dec 15, 20250.600.600.570.570.57-5.00%127,540
Dec 12, 20250.600.660.600.600.60-62,215
Dec 11, 20250.630.630.600.600.60-9.09%18,522
Dec 10, 20250.720.720.600.660.66-4.35%24,138
Dec 9, 20250.630.780.610.690.694.55%91,209
Dec 8, 20250.620.680.540.660.66-1.49%17,680
Dec 5, 20250.640.680.640.670.67-1.47%7,246
Dec 4, 20250.720.720.680.680.68-9.33%12,000
Dec 3, 20250.700.750.690.750.75-8,958
Dec 2, 20250.720.800.650.750.757.14%97,345
Dec 1, 20250.700.800.630.700.70-5.41%44,904
Nov 28, 20250.750.750.740.740.74-1.33%5,744
Nov 26, 20250.700.750.700.750.754.17%51,705
Nov 25, 20250.980.980.700.720.72-10.00%53,588