Xtract One Technologies Inc. - XTRA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.63	0.62	0.62	0.64	0.62	247,700
January 12, 2026	0.63	0.65	0.65	0.65	0.62	192,329
January 09, 2026	0.65	0.64	0.64	0.65	0.62	184,200
January 08, 2026	0.63	0.64	0.64	0.65	0.63	315,623
January 07, 2026	0.65	0.64	0.64	0.66	0.64	82,200
January 06, 2026	0.66	0.66	0.66	0.66	0.65	106,528
January 05, 2026	0.7	0.66	0.66	0.7	0.66	191,000
January 02, 2026	0.7	0.7	0.7	0.7	0.67	100,304
December 31, 2025	0.72	0.72	0.72	0.72	0.64	289,000
December 30, 2025	0.68	0.71	0.71	0.71	0.66	414,970
December 29, 2025	0.7	0.67	0.67	0.7	0.66	222,500
December 23, 2025	0.67	0.68	0.68	0.68	0.65	583,300
December 22, 2025	0.64	0.66	0.66	0.66	0.63	186,700
December 19, 2025	0.65	0.65	0.65	0.65	0.63	138,144
December 18, 2025	0.63	0.65	0.65	0.65	0.61	169,004
December 17, 2025	0.66	0.6	0.6	0.66	0.6	419,437
December 16, 2025	0.65	0.66	0.66	0.66	0.62	496,900
December 15, 2025	0.69	0.65	0.65	0.69	0.65	133,000
December 12, 2025	0.69	0.7	0.7	0.7	0.68	157,658
December 11, 2025	0.72	0.71	0.71	0.72	0.69	186,000
December 10, 2025	0.68	0.72	0.72	0.72	0.68	1.42M
December 09, 2025	0.64	0.65	0.65	0.67	0.63	434,300
December 08, 2025	0.63	0.65	0.65	0.65	0.62	252,700
December 05, 2025	0.62	0.63	0.63	0.63	0.6	303,100
December 04, 2025	0.6	0.6	0.6	0.64	0.58	918,614
December 03, 2025	0.64	0.63	0.63	0.68	0.61	598,925
December 02, 2025	0.62	0.64	0.64	0.64	0.62	197,200
December 01, 2025	0.64	0.63	0.63	0.65	0.61	290,514
November 28, 2025	0.65	0.67	0.67	0.67	0.63	261,844
November 27, 2025	0.66	0.66	0.66	0.66	0.65	60,124
November 26, 2025	0.63	0.66	0.66	0.66	0.63	181,900
November 25, 2025	0.63	0.65	0.65	0.65	0.62	176,500
November 24, 2025	0.65	0.64	0.64	0.67	0.62	377,100
November 21, 2025	0.63	0.65	0.65	0.66	0.63	381,700
November 20, 2025	0.64	0.63	0.63	0.64	0.62	345,333
November 19, 2025	0.67	0.63	0.63	0.67	0.63	125,500
November 18, 2025	0.65	0.65	0.65	0.66	0.63	414,500
November 17, 2025	0.69	0.68	0.68	0.69	0.64	420,148
November 14, 2025	0.68	0.68	0.68	0.69	0.67	396,210
November 13, 2025	0.69	0.69	0.69	0.7	0.65	746,000
November 12, 2025	0.7	0.69	0.69	0.7	0.68	424,646
November 11, 2025	0.72	0.69	0.69	0.72	0.67	525,300
November 10, 2025	0.71	0.7	0.7	0.72	0.7	930,519
November 07, 2025	0.72	0.73	0.73	0.73	0.69	689,147
November 06, 2025	0.71	0.7	0.7	0.72	0.68	653,600
November 05, 2025	0.72	0.7	0.7	0.73	0.67	1.35M
November 04, 2025	0.75	0.7	0.7	0.75	0.7	2.48M
November 03, 2025	0.91	0.85	0.85	0.91	0.84	448,000
October 31, 2025	0.92	0.89	0.89	0.93	0.86	603,809
October 30, 2025	0.92	0.92	0.92	0.98	0.9	1.64M
October 29, 2025	0.83	0.89	0.89	0.9	0.82	967,632
October 28, 2025	0.84	0.82	0.82	0.84	0.79	343,943
October 27, 2025	0.71	0.82	0.82	0.87	0.71	2.05M
October 24, 2025	0.68	0.71	0.71	0.78	0.68	865,932
October 23, 2025	0.71	0.71	0.71	0.71	0.68	299,700
October 22, 2025	0.67	0.69	0.69	0.7	0.66	376,023
October 21, 2025	0.68	0.67	0.67	0.68	0.65	251,300
October 20, 2025	0.67	0.68	0.68	0.68	0.66	181,330
October 17, 2025	0.67	0.67	0.67	0.7	0.66	254,526
October 16, 2025	0.7	0.69	0.69	0.7	0.67	271,939

Xtract One Technologies Inc. (XTRA.TO) TSX