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 $384.06 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,104.17, while $1000 invested 1 year ago would be worth $1,000. This corresponds to total returns of -61.59%, 10.42%, 0%, respectively, with annualized returns of -11.11%, 2%, 0%.

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
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
August 14, 2026	0.55	0.54	0.54	0.55	0.53	75,189
August 13, 2026	0.54	0.54	0.54	0.54	0.54	41,365
August 12, 2026	0.54	0.54	0.54	0.54	0.52	0
August 11, 2026	0.54	0.54	0.54	0.56	0.54	0
August 10, 2026	0.55	0.54	0.54	0.55	0.53	95,491
August 07, 2026	0.57	0.54	0.54	0.57	0.53	0
August 06, 2026	0.55	0.57	0.57	0.58	0.55	33,975
August 05, 2026	0.55	0.57	0.57	0.57	0.54	37,885
August 04, 2026	0.55	0.55	0.55	0.57	0.54	132,260
July 31, 2026	0.57	0.55	0.55	0.57	0.54	95,672
July 30, 2026	0.57	0.57	0.57	0.57	0.55	143,006
July 29, 2026	0.55	0.57	0.57	0.57	0.55	47,910
July 28, 2026	0.57	0.55	0.55	0.57	0.55	35,716
July 27, 2026	0.56	0.57	0.57	0.57	0.55	37,140
July 23, 2026	0.56	0.56	0.56	0.56	0.55	44,543
July 22, 2026	0.57	0.57	0.57	0.57	0.56	60,624
July 21, 2026	0.57	0.57	0.57	0.57	0.55	194,330
July 20, 2026	0.59	0.57	0.57	0.59	0.56	167,798
July 17, 2026	0.59	0.59	0.59	0.59	0.57	58,087
July 16, 2026	0.6	0.59	0.59	0.6	0.57	60,806
July 15, 2026	0.59	0.61	0.61	0.61	0.59	176,047
July 14, 2026	0.56	0.59	0.59	0.59	0.56	109,678
July 13, 2026	0.55	0.57	0.57	0.57	0.54	74,026
July 10, 2026	0.58	0.55	0.55	0.58	0.54	196,889
July 09, 2026	0.56	0.57	0.57	0.58	0.55	69,226
July 08, 2026	0.57	0.58	0.58	0.59	0.54	233,628
July 07, 2026	0.59	0.59	0.59	0.59	0.55	260,649
July 06, 2026	0.57	0.6	0.6	0.61	0.57	188,164
July 03, 2026	0.58	0.58	0.58	0.58	0.56	52,945
July 02, 2026	0.57	0.56	0.56	0.57	0.54	157,366
June 30, 2026	0.58	0.57	0.57	0.58	0.55	178,818
June 29, 2026	0.59	0.58	0.58	0.59	0.54	167,410
June 26, 2026	0.59	0.59	0.59	0.6	0.58	188,266
June 25, 2026	0.59	0.61	0.61	0.61	0.55	132,241
June 24, 2026	0.59	0.59	0.59	0.59	0.59	98,502
June 23, 2026	0.61	0.61	0.61	0.61	0.56	104,045
June 22, 2026	0.64	0.62	0.62	0.64	0.6	179,325
June 19, 2026	0.65	0.63	0.63	0.65	0.63	50,782
June 18, 2026	0.6	0.64	0.64	0.64	0.6	177,216
June 17, 2026	0.6	0.59	0.59	0.61	0.58	105,605
June 16, 2026	0.63	0.57	0.57	0.63	0.57	290,089
June 15, 2026	0.67	0.65	0.65	0.67	0.63	312,234
June 12, 2026	0.68	0.66	0.66	0.69	0.57	800,448
June 11, 2026	0.67	0.7	0.7	0.76	0.65	997,505
June 10, 2026	0.57	0.56	0.56	0.57	0.55	87,237
June 09, 2026	0.55	0.55	0.55	0.57	0.53	133,427
June 08, 2026	0.48	0.54	0.54	0.54	0.48	245,767
June 05, 2026	0.47	0.5	0.5	0.5	0.47	0
June 04, 2026	0.47	0.48	0.48	0.48	0.47	189,705
June 03, 2026	0.48	0.49	0.49	0.49	0.48	146,805
June 02, 2026	0.49	0.48	0.48	0.49	0.48	58,252
June 01, 2026	0.47	0.48	0.48	0.48	0.47	217,841
May 29, 2026	0.48	0.48	0.48	0.49	0.48	137,637
May 28, 2026	0.48	0.49	0.49	0.49	0.47	80,796
May 27, 2026	0.48	0.49	0.49	0.49	0.47	80,999