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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.52	0.51	0.51	0.52	0.5	71,486
February 19, 2026	0.51	0.52	0.52	0.52	0.5	217,519
February 18, 2026	0.52	0.53	0.53	0.53	0.5	179,310
February 17, 2026	0.51	0.51	0.51	0.53	0.5	229,100
February 13, 2026	0.53	0.53	0.53	0.53	0.5	149,324
February 12, 2026	0.58	0.53	0.53	0.58	0.51	144,614
February 11, 2026	0.56	0.55	0.55	0.56	0.54	86,906
February 10, 2026	0.56	0.56	0.56	0.56	0.55	58,814
February 09, 2026	0.54	0.58	0.58	0.58	0.53	129,700
February 06, 2026	0.53	0.55	0.55	0.56	0.53	258,200
February 05, 2026	0.53	0.53	0.53	0.54	0.51	239,309
February 04, 2026	0.58	0.55	0.55	0.58	0.53	303,606
February 03, 2026	0.59	0.58	0.58	0.59	0.57	145,134
February 02, 2026	0.62	0.56	0.56	0.62	0.55	652,700
January 30, 2026	0.6	0.59	0.59	0.6	0.57	565,100
January 29, 2026	0.62	0.61	0.61	0.63	0.6	308,648
January 28, 2026	0.62	0.62	0.62	0.63	0.61	277,600
January 27, 2026	0.63	0.63	0.63	0.63	0.62	116,500
January 26, 2026	0.63	0.63	0.63	0.63	0.6	481,000
January 23, 2026	0.63	0.64	0.64	0.64	0.63	114,700
January 22, 2026	0.64	0.63	0.63	0.64	0.62	81,400
January 21, 2026	0.65	0.64	0.64	0.65	0.62	185,019
January 20, 2026	0.65	0.63	0.63	0.65	0.62	215,733
January 19, 2026	0.66	0.67	0.67	0.67	0.63	139,010
January 16, 2026	0.66	0.66	0.66	0.66	0.63	99,900
January 15, 2026	0.65	0.67	0.67	0.67	0.64	90,143
January 14, 2026	0.63	0.67	0.67	0.67	0.63	946,800
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

Xtract One Technologies Inc. (XTRA.TO) TSX