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 $413.04 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,200, while $1000 invested 1 year ago would be worth $1,583.33. This corresponds to total returns of -58.7%, 20%, 58.33%, respectively, with annualized returns of -10.45%, 3.71%, 58.33%.

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
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
May 26, 2026	0.49	0.48	0.48	0.49	0.47	154,644
May 25, 2026	0.51	0.5	0.5	0.51	0.49	37,722
May 22, 2026	0.5	0.5	0.5	0.5	0.49	74,251
May 21, 2026	0.5	0.48	0.48	0.5	0.48	51,321
May 20, 2026	0.49	0.5	0.5	0.5	0.49	59,689
May 19, 2026	0.5	0.5	0.5	0.51	0.49	188,516
May 15, 2026	0.51	0.5	0.5	0.51	0.49	86,229
May 14, 2026	0.49	0.51	0.51	0.51	0.48	226,729
May 13, 2026	0.48	0.49	0.49	0.49	0.46	127,459
May 12, 2026	0.46	0.48	0.48	0.48	0.46	94,609
May 11, 2026	0.48	0.46	0.46	0.48	0.45	123,152
May 08, 2026	0.45	0.47	0.47	0.48	0.45	142,817
May 07, 2026	0.45	0.46	0.46	0.46	0.45	33,659
May 06, 2026	0.44	0.45	0.45	0.45	0.44	77,354
May 05, 2026	0.44	0.45	0.45	0.45	0.43	158,864
May 04, 2026	0.46	0.44	0.44	0.46	0.44	112,756
May 01, 2026	0.48	0.46	0.46	0.48	0.45	73,866
April 30, 2026	0.45	0.46	0.46	0.47	0.44	196,484
April 29, 2026	0.46	0.46	0.46	0.46	0.45	60,205
April 28, 2026	0.46	0.45	0.45	0.46	0.44	233,396
April 27, 2026	0.45	0.46	0.46	0.46	0.45	81,372
April 24, 2026	0.45	0.46	0.46	0.46	0.44	94,826
April 23, 2026	0.47	0.45	0.45	0.47	0.44	340,448
April 22, 2026	0.47	0.46	0.46	0.47	0.45	93,293
April 21, 2026	0.46	0.46	0.46	0.46	0.45	28,748
April 20, 2026	0.45	0.46	0.46	0.46	0.44	125,064
April 17, 2026	0.46	0.45	0.45	0.46	0.44	175,116
April 16, 2026	0.48	0.46	0.46	0.48	0.45	177,899