Xtract One Technologies Inc. (XTRA.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

0.4950

+0.0050

(+1.02%)

As of 10:20AM EDT. Market open.

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	0.4850	0.5100	0.4850	0.4950	0.4950	65,515
17 May 2024	0.5000	0.5100	0.4800	0.4900	0.4900	106,900
16 May 2024	0.4900	0.5000	0.4800	0.5000	0.5000	83,900
15 May 2024	0.4950	0.4950	0.4850	0.4950	0.4950	128,000
14 May 2024	0.4950	0.4950	0.4750	0.4900	0.4900	273,500
13 May 2024	0.5200	0.5200	0.4850	0.5000	0.5000	109,300
10 May 2024	0.5000	0.5400	0.5000	0.5400	0.5400	174,700
09 May 2024	0.4950	0.5000	0.4900	0.5000	0.5000	69,600
08 May 2024	0.4850	0.5000	0.4750	0.4850	0.4850	100,300
07 May 2024	0.4950	0.5100	0.4850	0.4850	0.4850	157,600
06 May 2024	0.5100	0.5100	0.4800	0.4900	0.4900	130,200
03 May 2024	0.4800	0.5100	0.4800	0.4900	0.4900	319,900
02 May 2024	0.4400	0.4750	0.4300	0.4750	0.4750	148,400
01 May 2024	0.4500	0.4500	0.4300	0.4400	0.4400	381,500
30 Apr 2024	0.4750	0.4750	0.4450	0.4500	0.4500	404,800
29 Apr 2024	0.4700	0.4900	0.4650	0.4700	0.4700	1,884,200
26 Apr 2024	0.4500	0.4600	0.4500	0.4600	0.4600	399,300
25 Apr 2024	0.4750	0.4750	0.4550	0.4600	0.4600	325,300
24 Apr 2024	0.4900	0.4900	0.4700	0.4780	0.4780	395,500
23 Apr 2024	0.4850	0.4850	0.4800	0.4850	0.4850	319,100
22 Apr 2024	0.5000	0.5000	0.4780	0.4850	0.4850	273,600
19 Apr 2024	0.5300	0.5300	0.4950	0.5000	0.5000	385,800
18 Apr 2024	0.5100	0.5100	0.4500	0.4950	0.4950	1,997,600
17 Apr 2024	0.6400	0.6400	0.5800	0.5800	0.5800	433,500
16 Apr 2024	0.6300	0.6400	0.6100	0.6300	0.6300	363,900
15 Apr 2024	0.6400	0.6500	0.6200	0.6400	0.6400	259,600
12 Apr 2024	0.6500	0.6800	0.6400	0.6400	0.6400	125,200
11 Apr 2024	0.6500	0.7200	0.6400	0.6600	0.6600	426,100
10 Apr 2024	0.6300	0.6600	0.6200	0.6400	0.6400	142,200
09 Apr 2024	0.6400	0.6400	0.6100	0.6200	0.6200	161,600
08 Apr 2024	0.6600	0.6600	0.6300	0.6300	0.6300	168,500
05 Apr 2024	0.6400	0.6700	0.6300	0.6600	0.6600	170,600
04 Apr 2024	0.6800	0.6800	0.6400	0.6500	0.6500	180,300
03 Apr 2024	0.6800	0.6900	0.6700	0.6900	0.6900	57,300
02 Apr 2024	0.7100	0.7100	0.6800	0.6800	0.6800	61,300
01 Apr 2024	0.7000	0.7100	0.6900	0.6900	0.6900	50,100
28 Mar 2024	0.7200	0.7200	0.6900	0.7100	0.7100	64,700
27 Mar 2024	0.6900	0.7200	0.6500	0.7200	0.7200	72,200
26 Mar 2024	0.6500	0.6700	0.6300	0.6700	0.6700	120,200
25 Mar 2024	0.6500	0.6500	0.6300	0.6300	0.6300	98,200
22 Mar 2024	0.6700	0.6700	0.6400	0.6600	0.6600	21,000
21 Mar 2024	0.6300	0.6700	0.6200	0.6700	0.6700	273,700
20 Mar 2024	0.6400	0.6400	0.6200	0.6200	0.6200	108,300
19 Mar 2024	0.6500	0.6600	0.6300	0.6400	0.6400	73,700
18 Mar 2024	0.6400	0.6700	0.6400	0.6600	0.6600	74,200
15 Mar 2024	0.6700	0.6700	0.6500	0.6500	0.6500	58,200
14 Mar 2024	0.6700	0.6800	0.6600	0.6700	0.6700	45,100
13 Mar 2024	0.6800	0.6900	0.6600	0.6900	0.6900	93,900
12 Mar 2024	0.6800	0.7000	0.6800	0.6900	0.6900	67,300
11 Mar 2024	0.7000	0.7000	0.6600	0.6800	0.6800	97,300
08 Mar 2024	0.7300	0.7300	0.6900	0.7000	0.7000	95,400
07 Mar 2024	0.7100	0.7200	0.7100	0.7200	0.7200	55,300
06 Mar 2024	0.7000	0.7200	0.6900	0.7200	0.7200	81,600
05 Mar 2024	0.7200	0.7200	0.6900	0.7000	0.7000	64,700
04 Mar 2024	0.7200	0.7300	0.7100	0.7200	0.7200	81,400
01 Mar 2024	0.7200	0.7400	0.7100	0.7300	0.7300	43,300
29 Feb 2024	0.7200	0.7300	0.7000	0.7200	0.7200	193,200
28 Feb 2024	0.7400	0.7400	0.7100	0.7200	0.7200	40,000
27 Feb 2024	0.7200	0.7400	0.7100	0.7400	0.7400	107,700
26 Feb 2024	0.7400	0.7400	0.7100	0.7300	0.7300	45,100
23 Feb 2024	0.7400	0.7400	0.7200	0.7300	0.7300	39,200
22 Feb 2024	0.7100	0.7400	0.7100	0.7200	0.7200	54,000
21 Feb 2024	0.7500	0.7500	0.7200	0.7300	0.7300	32,500
20 Feb 2024	0.7500	0.7500	0.7200	0.7500	0.7500	114,600
16 Feb 2024	0.7300	0.7500	0.7200	0.7500	0.7500	60,300
15 Feb 2024	0.7400	0.7400	0.7200	0.7400	0.7400	46,300
14 Feb 2024	0.7100	0.7500	0.6900	0.7400	0.7400	538,000
13 Feb 2024	0.7000	0.7300	0.7000	0.7200	0.7200	52,700
12 Feb 2024	0.7000	0.7300	0.6900	0.7300	0.7300	83,900
09 Feb 2024	0.6900	0.7100	0.6900	0.7000	0.7000	70,500
08 Feb 2024	0.7000	0.7200	0.7000	0.7200	0.7200	67,700
07 Feb 2024	0.7100	0.7100	0.7000	0.7000	0.7000	53,000
06 Feb 2024	0.6900	0.7200	0.6900	0.7200	0.7200	60,400
05 Feb 2024	0.6900	0.7200	0.6900	0.7200	0.7200	121,000
02 Feb 2024	0.6800	0.7100	0.6800	0.6900	0.6900	57,500
01 Feb 2024	0.6800	0.6900	0.6700	0.6900	0.6900	43,700
31 Jan 2024	0.6800	0.6900	0.6700	0.6800	0.6800	97,200
30 Jan 2024	0.6700	0.6900	0.6600	0.6700	0.6700	74,000
29 Jan 2024	0.7000	0.7000	0.6700	0.6900	0.6900	79,600
26 Jan 2024	0.6800	0.7000	0.6800	0.7000	0.7000	35,500
25 Jan 2024	0.6900	0.7100	0.6800	0.6900	0.6900	96,300
24 Jan 2024	0.7300	0.7300	0.6800	0.6800	0.6800	144,700
23 Jan 2024	0.7200	0.7300	0.7200	0.7300	0.7300	46,900
22 Jan 2024	0.7500	0.7500	0.7200	0.7200	0.7200	54,700
19 Jan 2024	0.7000	0.7400	0.6800	0.7400	0.7400	176,000
18 Jan 2024	0.7100	0.7200	0.7000	0.7100	0.7100	46,400
17 Jan 2024	0.6900	0.7200	0.6900	0.7200	0.7200	76,300
16 Jan 2024	0.7400	0.7400	0.6900	0.7000	0.7000	91,900
15 Jan 2024	0.7500	0.7600	0.7200	0.7600	0.7600	57,900
12 Jan 2024	0.7400	0.7500	0.7200	0.7500	0.7500	70,700
11 Jan 2024	0.7500	0.7600	0.7300	0.7600	0.7600	50,100
10 Jan 2024	0.7800	0.7800	0.7400	0.7500	0.7500	57,800
09 Jan 2024	0.7300	0.7700	0.7300	0.7700	0.7700	62,400
08 Jan 2024	0.7200	0.7300	0.7200	0.7300	0.7300	187,900
05 Jan 2024	0.7400	0.7400	0.7200	0.7200	0.7200	65,600
04 Jan 2024	0.7400	0.7600	0.7300	0.7500	0.7500	86,300
03 Jan 2024	0.7200	0.7500	0.7200	0.7500	0.7500	213,900
02 Jan 2024	0.7300	0.7500	0.7200	0.7200	0.7200	112,700
29 Dec 2023	0.7200	0.7300	0.7200	0.7300	0.7300	165,600
28 Dec 2023	0.7300	0.7600	0.7200	0.7400	0.7400	80,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,675.99-59.72(-0.51%)

NZD/USD0.6104-0.0004(-0.07%)

ALL ORDS8,120.20-11.90(-0.15%)

OIL79.20-0.60(-0.75%)

GOLD2,430.70-7.80(-0.32%)

Xtract One Technologies Inc. (XTRA.TO)

NZX 50
11,675.99
-59.72(-0.51%)

NZD/USD
0.6104
-0.0004(-0.07%)

ALL ORDS
8,120.20
-11.90(-0.15%)

OIL
79.20
-0.60(-0.75%)

GOLD
2,430.70
-7.80(-0.32%)