XTAO Inc. XTAO.U
TSXV · Canada · Technology Services
$0.5000-0.15 (-23.08%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.50 | -23.08% | $0.67 | $0.68 | $0.50 | 46.15K |
| 2026-10-01 | $0.65 | -4.41% | $0.68 | $0.68 | $0.65 | 1.18K |
| 2026-09-30 | $0.68 | +3.03% | $0.68 | $0.68 | $0.68 | 17.00K |
| 2026-09-29 | $0.66 | +3.13% | $0.64 | $0.68 | $0.60 | 76.10K |
| 2026-09-28 | $0.64 | +39.13% | $0.52 | $0.64 | $0.51 | 40.52K |
| 2026-09-25 | $0.46 | 0.00% | $0.50 | $0.57 | $0.46 | 22.61K |
| 2026-09-24 | $0.46 | -13.21% | $0.55 | $0.57 | $0.46 | 46.20K |
| 2026-09-23 | $0.53 | -11.67% | $0.52 | $0.53 | $0.51 | 16.70K |
| 2026-09-22 | $0.60 | +15.38% | $0.58 | $0.60 | $0.46 | 34.11K |
| 2026-09-21 | $0.52 | +7.22% | $0.50 | $0.65 | $0.49 | 49.60K |
| 2026-09-18 | $0.49 | +31.08% | $0.46 | $0.50 | $0.38 | 51.10K |
| 2026-09-17 | $0.37 | -9.76% | $0.42 | $0.43 | $0.35 | 31.57K |
| 2026-09-16 | $0.41 | 0.00% | $0.41 | $0.41 | $0.41 | 2.50K |
| 2026-09-15 | $0.41 | -19.61% | $0.45 | $0.53 | $0.41 | 18.65K |
| 2026-09-14 | $0.51 | +18.60% | $0.43 | $0.51 | $0.40 | 5.30K |
| 2026-09-11 | $0.43 | -4.44% | $0.45 | $0.46 | $0.43 | 3.50K |
| 2026-09-10 | $0.45 | -6.25% | $0.41 | $0.48 | $0.41 | 12.50K |
| 2026-09-09 | $0.48 | +20.00% | $0.41 | $0.48 | $0.41 | 25.00K |
| 2026-09-08 | $0.40 | 0.00% | $0.40 | $0.40 | $0.40 | 40.68K |
| 2026-09-04 | $0.40 | 0.00% | $0.38 | $0.40 | $0.35 | 20.25K |
| 2026-09-03 | $0.40 | 0.00% | $0.40 | $0.40 | $0.36 | 5.05K |
| 2026-09-02 | $0.40 | -2.44% | $0.40 | $0.40 | $0.40 | 1.50K |
| 2026-09-01 | $0.41 | -2.38% | $0.42 | $0.44 | $0.41 | 12.20K |
| 2026-08-31 | $0.42 | 0.00% | $0.43 | $0.43 | $0.42 | 25.54K |
| 2026-08-28 | $0.42 | 0.00% | $0.42 | $0.42 | $0.42 | 0 |
| 2026-08-27 | $0.42 | 0.00% | $0.40 | $0.43 | $0.40 | 69.50K |
| 2026-08-26 | $0.42 | 0.00% | $0.42 | $0.42 | $0.42 | 0 |
| 2026-08-25 | $0.42 | 0.00% | $0.42 | $0.42 | $0.42 | 0 |
| 2026-08-24 | $0.42 | +12.00% | $0.38 | $0.44 | $0.38 | 22.28K |
| 2026-08-21 | $0.38 | +7.14% | $0.35 | $0.38 | $0.35 | 51.27K |
| 2026-08-20 | $0.35 | 0.00% | $0.30 | $0.35 | $0.30 | 49.50K |
| 2026-08-19 | $0.35 | 0.00% | $0.35 | $0.35 | $0.35 | 2.00K |
| 2026-08-18 | $0.35 | +9.38% | $0.32 | $0.35 | $0.32 | 4.50K |
| 2026-08-17 | $0.32 | -8.57% | $0.32 | $0.32 | $0.32 | 2.84K |
| 2026-08-14 | $0.35 | -5.41% | $0.35 | $0.35 | $0.35 | 3.41K |
| 2026-08-13 | $0.37 | -2.63% | $0.35 | $0.37 | $0.35 | 9.50K |
| 2026-08-12 | $0.38 | 0.00% | $0.39 | $0.39 | $0.38 | 5.75K |
| 2026-08-11 | $0.38 | 0.00% | $0.38 | $0.38 | $0.38 | 0 |
| 2026-08-10 | $0.38 | -1.30% | $0.44 | $0.44 | $0.38 | 10.20K |
| 2026-08-07 | $0.38 | +10.00% | $0.35 | $0.39 | $0.35 | 18.95K |
| 2026-08-06 | $0.35 | 0.00% | $0.35 | $0.35 | $0.35 | 0 |
| 2026-08-05 | $0.35 | 0.00% | $0.35 | $0.35 | $0.35 | 2.00K |
| 2026-08-04 | $0.35 | +48.94% | $0.30 | $0.38 | $0.30 | 12.87K |
| 2026-07-31 | $0.23 | -6.00% | $0.28 | $0.29 | $0.23 | 50.35K |
| 2026-07-30 | $0.25 | 0.00% | $0.32 | $0.33 | $0.25 | 68.03K |
| 2026-07-29 | $0.25 | -8.26% | $0.32 | $0.33 | $0.25 | 50.59K |
| 2026-07-28 | $0.27 | +9.00% | $0.25 | $0.37 | $0.25 | 60.00K |
| 2026-07-27 | $0.25 | -3.85% | $0.30 | $0.38 | $0.25 | 45.50K |
| 2026-07-24 | $0.26 | +4.00% | $0.32 | $0.38 | $0.26 | 68.00K |
| 2026-07-23 | $0.25 | -47.92% | $0.48 | $0.48 | $0.25 | 52.12K |
| 2026-07-22 | $0.48 | +26.32% | $0.38 | $0.48 | $0.31 | 31.77K |
| 2026-07-21 | $0.38 | +49.02% | $0.38 | $0.38 | $0.38 | 4.50K |
| 2026-07-20 | $0.25 | -22.73% | $0.37 | $0.38 | $0.21 | 41.40K |
| 2026-07-17 | $0.33 | -12.00% | $0.33 | $0.33 | $0.33 | 700 |
| 2026-07-16 | $0.38 | +50.00% | $0.24 | $0.38 | $0.24 | 20.07K |
| 2026-07-15 | $0.25 | -24.24% | $0.30 | $0.30 | $0.25 | 47.43K |
| 2026-07-14 | $0.33 | +13.79% | $0.33 | $0.33 | $0.33 | 4.00K |
| 2026-07-13 | $0.29 | 0.00% | $0.30 | $0.34 | $0.29 | 34.65K |
| 2026-07-10 | $0.29 | -21.62% | $0.34 | $0.34 | $0.29 | 32.02K |
| 2026-07-09 | $0.37 | 0.00% | $0.37 | $0.37 | $0.37 | 0 |
| 2026-07-08 | $0.37 | -22.11% | $0.37 | $0.37 | $0.37 | 6.40K |
| 2026-07-07 | $0.47 | +28.38% | $0.50 | $0.50 | $0.47 | 4.50K |
| 2026-07-06 | $0.37 | 0.00% | $0.37 | $0.37 | $0.37 | 6.50K |
| 2026-07-03 | $0.37 | 0.00% | $0.37 | $0.37 | $0.37 | 0 |
| 2026-07-02 | $0.37 | +12.12% | $0.38 | $0.38 | $0.37 | 48.50K |
| 2026-06-30 | $0.33 | -12.00% | $0.28 | $0.33 | $0.28 | 24.70K |
| 2026-06-29 | $0.38 | +44.23% | $0.36 | $0.38 | $0.36 | 22.56K |
| 2026-06-26 | $0.26 | 0.00% | $0.26 | $0.26 | $0.26 | 0 |
| 2026-06-25 | $0.26 | -10.34% | $0.35 | $0.38 | $0.26 | 55.31K |
| 2026-06-24 | $0.29 | -3.33% | $0.29 | $0.35 | $0.29 | 50.50K |
| 2026-06-23 | $0.30 | -9.09% | $0.39 | $0.39 | $0.29 | 53.36K |
| 2026-06-22 | $0.33 | -29.79% | $0.44 | $0.44 | $0.31 | 49.36K |
| 2026-06-19 | $0.47 | 0.00% | $0.47 | $0.47 | $0.47 | 0 |
| 2026-06-18 | $0.47 | 0.00% | $0.47 | $0.47 | $0.47 | 0 |
| 2026-06-17 | $0.47 | +1.08% | $0.47 | $0.47 | $0.47 | 12.00K |
| 2026-06-16 | $0.47 | 0.00% | $0.45 | $0.47 | $0.45 | 2.60K |
| 2026-06-15 | $0.47 | +13.41% | $0.47 | $0.47 | $0.39 | 11.50K |
| 2026-06-12 | $0.41 | -6.82% | $0.30 | $0.46 | $0.30 | 11.00K |
| 2026-06-11 | $0.44 | 0.00% | $0.44 | $0.44 | $0.44 | 0 |
| 2026-06-10 | $0.44 | +12.82% | $0.38 | $0.44 | $0.29 | 7.95K |
| 2026-06-09 | $0.39 | +2.63% | $0.41 | $0.41 | $0.39 | 29.52K |
| 2026-06-08 | $0.38 | +7.04% | $0.41 | $0.41 | $0.38 | 2.55K |
| 2026-06-05 | $0.35 | -11.25% | $0.38 | $0.41 | $0.35 | 76.00K |
| 2026-06-04 | $0.40 | +3.90% | $0.42 | $0.42 | $0.40 | 11.50K |
| 2026-06-03 | $0.38 | +1.32% | $0.38 | $0.44 | $0.38 | 15.65K |
| 2026-06-02 | $0.38 | -9.52% | $0.38 | $0.38 | $0.38 | 512 |
| 2026-06-01 | $0.42 | +6.33% | $0.47 | $0.47 | $0.42 | 3.53K |
| 2026-05-29 | $0.40 | -3.66% | $0.41 | $0.43 | $0.40 | 48.70K |
| 2026-05-28 | $0.41 | -8.89% | $0.45 | $0.45 | $0.41 | 10.00K |
| 2026-05-27 | $0.45 | 0.00% | $0.45 | $0.45 | $0.45 | 0 |