Xtract One Technologies Inc. (XTRA.TO) TSX

Currency In CAD

XTRA.TO Historical Return

If you invested $1000 in Xtract One Technologies Inc. (XTRA.TO) since IPO date, it would be worth $311.59 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,011.76, while $1000 invested 1 year ago would be worth $623.19. This corresponds to total returns of -68.84%, 1.18%, -37.68%, respectively, with annualized returns of -13.04%, 0.23%, -37.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XTRA.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	0.41	0.43	0.43	0.43	0.41	192,745
November 10, 2026	0.42	0.41	0.41	0.42	0.39	294,010
November 09, 2026	0.43	0.42	0.42	0.43	0.4	243,690
November 06, 2026	0.41	0.41	0.41	0.42	0.38	253,565
November 05, 2026	0.43	0.4	0.4	0.43	0.38	528,573
November 04, 2026	0.45	0.43	0.43	0.46	0.42	439,918
November 03, 2026	0.44	0.45	0.45	0.45	0.43	116,293
November 02, 2026	0.43	0.44	0.44	0.44	0.42	179,300
October 30, 2026	0.44	0.44	0.44	0.45	0.43	81,110
October 29, 2026	0.44	0.45	0.45	0.45	0.44	49,212
October 28, 2026	0.45	0.45	0.45	0.45	0.44	65,063
October 27, 2026	0.45	0.45	0.45	0.46	0.43	306,016
October 26, 2026	0.45	0.46	0.46	0.47	0.44	164,886
October 23, 2026	0.45	0.45	0.45	0.46	0.44	230,930
October 22, 2026	0.51	0.44	0.44	0.51	0.43	789,828
October 21, 2026	0.51	0.54	0.54	0.55	0.51	190,489
October 20, 2026	0.52	0.52	0.52	0.53	0.5	217,821
October 19, 2026	0.51	0.51	0.51	0.52	0.5	97,420
October 16, 2026	0.51	0.52	0.52	0.52	0.51	79,914
October 15, 2026	0.51	0.51	0.51	0.52	0.5	169,619
October 14, 2026	0.54	0.51	0.51	0.54	0.51	117,081
October 13, 2026	0.54	0.53	0.53	0.54	0.51	97,405
October 09, 2026	0.52	0.54	0.54	0.55	0.5	323,771
October 08, 2026	0.52	0.53	0.53	0.53	0.51	26,823
October 07, 2026	0.52	0.52	0.52	0.52	0.5	53,225
October 06, 2026	0.51	0.52	0.52	0.52	0.51	64,665
October 05, 2026	0.52	0.52	0.52	0.52	0.51	60,374
October 02, 2026	0.51	0.52	0.52	0.52	0.5	101,777
October 01, 2026	0.52	0.52	0.52	0.52	0.5	101,551
September 30, 2026	0.52	0.5	0.5	0.52	0.5	225,943
September 29, 2026	0.52	0.53	0.53	0.53	0.52	51,304
September 28, 2026	0.53	0.53	0.53	0.53	0.52	94,105
September 25, 2026	0.54	0.53	0.53	0.54	0.52	48,689
September 24, 2026	0.53	0.54	0.54	0.54	0.52	78,882
September 23, 2026	0.53	0.54	0.54	0.54	0.53	35,404
September 22, 2026	0.52	0.53	0.53	0.53	0.52	42,928
September 21, 2026	0.53	0.52	0.52	0.54	0.52	134,962
September 18, 2026	0.52	0.54	0.54	0.54	0.52	49,579
September 17, 2026	0.53	0.54	0.54	0.54	0.52	62,308
September 16, 2026	0.52	0.52	0.52	0.52	0.51	67,882
September 15, 2026	0.53	0.5	0.5	0.53	0.5	158,935
September 11, 2026	0.53	0.53	0.53	0.53	0.52	35,546
September 10, 2026	0.52	0.53	0.53	0.53	0.52	133,255
September 09, 2026	0.53	0.53	0.53	0.54	0.52	65,771
September 08, 2026	0.54	0.53	0.53	0.54	0.52	86,169
September 04, 2026	0.54	0.54	0.54	0.54	0.53	57,708
September 03, 2026	0.53	0.53	0.53	0.53	0.53	0
September 02, 2026	0.53	0.54	0.54	0.54	0.52	55,588
September 01, 2026	0.52	0.53	0.53	0.53	0.52	35,373
August 31, 2026	0.54	0.53	0.53	0.54	0.52	108,069
August 28, 2026	0.54	0.54	0.54	0.54	0.53	98,937
August 27, 2026	0.53	0.54	0.54	0.54	0.52	95,204
August 26, 2026	0.53	0.52	0.52	0.53	0.51	115,285
August 25, 2026	0.54	0.52	0.52	0.54	0.52	81,032
August 24, 2026	0.54	0.54	0.54	0.54	0.52	65,972
August 21, 2026	0.52	0.53	0.53	0.53	0.52	63,053
August 20, 2026	0.53	0.51	0.51	0.53	0.51	53,895
August 19, 2026	0.53	0.53	0.53	0.54	0.52	41,797
August 18, 2026	0.53	0.52	0.52	0.54	0.51	114,129
August 17, 2026	0.54	0.54	0.54	0.54	0.52	135,323