Xtract One Technologies Inc XTRA
TSX · Canada · Technology Services
CAD 0.5200+0.02 (+4.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.52 | +4.00% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 101.60K |
| 2026-09-30 | CAD 0.50 | -5.66% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 225.90K |
| 2026-09-29 | CAD 0.53 | 0.00% | CAD 0.52 | CAD 0.53 | CAD 0.52 | 51.30K |
| 2026-09-28 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.52 | 94.10K |
| 2026-09-25 | CAD 0.53 | -1.85% | CAD 0.54 | CAD 0.54 | CAD 0.52 | 48.70K |
| 2026-09-24 | CAD 0.54 | 0.00% | CAD 0.53 | CAD 0.54 | CAD 0.52 | 78.90K |
| 2026-09-23 | CAD 0.54 | +1.89% | CAD 0.53 | CAD 0.54 | CAD 0.53 | 35.40K |
| 2026-09-22 | CAD 0.53 | +3.92% | CAD 0.52 | CAD 0.53 | CAD 0.51 | 42.90K |
| 2026-09-21 | CAD 0.51 | -5.56% | CAD 0.53 | CAD 0.54 | CAD 0.51 | 143.00K |
| 2026-09-18 | CAD 0.54 | 0.00% | CAD 0.52 | CAD 0.54 | CAD 0.52 | 49.60K |
| 2026-09-17 | CAD 0.54 | +3.85% | CAD 0.53 | CAD 0.54 | CAD 0.52 | 62.30K |
| 2026-09-16 | CAD 0.52 | +4.00% | CAD 0.52 | CAD 0.52 | CAD 0.51 | 67.90K |
| 2026-09-15 | CAD 0.50 | -5.66% | CAD 0.53 | CAD 0.53 | CAD 0.50 | 158.90K |
| 2026-09-14 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.54 | CAD 0.52 | 52.90K |
| 2026-09-11 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.52 | 36.00K |
| 2026-09-10 | CAD 0.53 | 0.00% | CAD 0.52 | CAD 0.53 | CAD 0.52 | 133.30K |
| 2026-09-09 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.54 | CAD 0.52 | 65.80K |
| 2026-09-08 | CAD 0.53 | -1.85% | CAD 0.54 | CAD 0.54 | CAD 0.52 | 86.20K |
| 2026-09-04 | CAD 0.54 | +1.89% | CAD 0.54 | CAD 0.54 | CAD 0.53 | 57.70K |
| 2026-09-03 | CAD 0.53 | -1.85% | CAD 0.54 | CAD 0.54 | CAD 0.52 | 61.20K |
| 2026-09-02 | CAD 0.54 | +1.89% | CAD 0.53 | CAD 0.54 | CAD 0.52 | 55.60K |
| 2026-09-01 | CAD 0.53 | 0.00% | CAD 0.52 | CAD 0.53 | CAD 0.52 | 35.40K |
| 2026-08-31 | CAD 0.53 | -1.85% | CAD 0.54 | CAD 0.54 | CAD 0.52 | 108.10K |
| 2026-08-28 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.53 | 98.90K |
| 2026-08-27 | CAD 0.54 | +3.85% | CAD 0.53 | CAD 0.54 | CAD 0.52 | 95.20K |
| 2026-08-26 | CAD 0.52 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 115.30K |
| 2026-08-25 | CAD 0.52 | -3.70% | CAD 0.54 | CAD 0.54 | CAD 0.52 | 81.00K |
| 2026-08-24 | CAD 0.54 | +1.89% | CAD 0.54 | CAD 0.54 | CAD 0.52 | 66.00K |
| 2026-08-21 | CAD 0.53 | +3.92% | CAD 0.52 | CAD 0.53 | CAD 0.52 | 63.10K |
| 2026-08-20 | CAD 0.51 | -5.56% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 53.90K |
| 2026-08-19 | CAD 0.54 | +3.85% | CAD 0.53 | CAD 0.54 | CAD 0.52 | 49.30K |
| 2026-08-18 | CAD 0.52 | -3.70% | CAD 0.53 | CAD 0.54 | CAD 0.51 | 114.10K |
| 2026-08-17 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.52 | 135.30K |
| 2026-08-14 | CAD 0.54 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.53 | 75.20K |
| 2026-08-13 | CAD 0.54 | 0.00% | CAD 0.53 | CAD 0.54 | CAD 0.53 | 41.40K |
| 2026-08-12 | CAD 0.54 | 0.00% | CAD 0.53 | CAD 0.54 | CAD 0.51 | 159.80K |
| 2026-08-11 | CAD 0.54 | 0.00% | CAD 0.55 | CAD 0.56 | CAD 0.53 | 68.90K |
| 2026-08-10 | CAD 0.54 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.53 | 95.50K |
| 2026-08-07 | CAD 0.54 | -5.26% | CAD 0.57 | CAD 0.57 | CAD 0.53 | 174.70K |
| 2026-08-06 | CAD 0.57 | 0.00% | CAD 0.55 | CAD 0.58 | CAD 0.55 | 34.00K |
| 2026-08-05 | CAD 0.57 | +3.64% | CAD 0.55 | CAD 0.57 | CAD 0.54 | 37.90K |
| 2026-08-04 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.57 | CAD 0.54 | 132.30K |
| 2026-07-31 | CAD 0.55 | -3.51% | CAD 0.57 | CAD 0.57 | CAD 0.54 | 95.70K |
| 2026-07-30 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.55 | 143.00K |
| 2026-07-29 | CAD 0.57 | +3.64% | CAD 0.55 | CAD 0.57 | CAD 0.55 | 47.90K |
| 2026-07-28 | CAD 0.55 | -3.51% | CAD 0.57 | CAD 0.57 | CAD 0.55 | 35.70K |
| 2026-07-27 | CAD 0.57 | +1.79% | CAD 0.56 | CAD 0.57 | CAD 0.55 | 37.10K |
| 2026-07-24 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.55 | 62.10K |
| 2026-07-23 | CAD 0.56 | -1.75% | CAD 0.56 | CAD 0.56 | CAD 0.55 | 44.50K |
| 2026-07-22 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.56 | 60.60K |
| 2026-07-21 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.55 | 194.30K |
| 2026-07-20 | CAD 0.57 | -3.39% | CAD 0.59 | CAD 0.59 | CAD 0.56 | 150.70K |
| 2026-07-17 | CAD 0.59 | 0.00% | CAD 0.59 | CAD 0.59 | CAD 0.57 | 58.10K |
| 2026-07-16 | CAD 0.59 | -3.28% | CAD 0.60 | CAD 0.60 | CAD 0.57 | 60.80K |
| 2026-07-15 | CAD 0.61 | +3.39% | CAD 0.59 | CAD 0.61 | CAD 0.59 | 176.00K |
| 2026-07-14 | CAD 0.59 | +3.51% | CAD 0.56 | CAD 0.59 | CAD 0.56 | 109.70K |
| 2026-07-13 | CAD 0.57 | +3.64% | CAD 0.55 | CAD 0.57 | CAD 0.54 | 74.00K |
| 2026-07-10 | CAD 0.55 | -3.51% | CAD 0.58 | CAD 0.58 | CAD 0.54 | 197.10K |
| 2026-07-09 | CAD 0.57 | -1.72% | CAD 0.56 | CAD 0.58 | CAD 0.55 | 69.20K |
| 2026-07-08 | CAD 0.58 | -1.69% | CAD 0.57 | CAD 0.59 | CAD 0.54 | 233.60K |
| 2026-07-07 | CAD 0.59 | -1.67% | CAD 0.59 | CAD 0.59 | CAD 0.55 | 260.60K |
| 2026-07-06 | CAD 0.60 | +3.45% | CAD 0.57 | CAD 0.61 | CAD 0.57 | 188.20K |
| 2026-07-03 | CAD 0.58 | +3.57% | CAD 0.58 | CAD 0.58 | CAD 0.56 | 52.90K |
| 2026-07-02 | CAD 0.56 | -1.75% | CAD 0.57 | CAD 0.57 | CAD 0.54 | 157.40K |
| 2026-06-30 | CAD 0.57 | -1.72% | CAD 0.58 | CAD 0.58 | CAD 0.55 | 178.80K |
| 2026-06-29 | CAD 0.58 | -1.69% | CAD 0.59 | CAD 0.59 | CAD 0.54 | 167.40K |
| 2026-06-26 | CAD 0.59 | -3.28% | CAD 0.59 | CAD 0.60 | CAD 0.58 | 188.30K |
| 2026-06-25 | CAD 0.61 | +3.39% | CAD 0.59 | CAD 0.61 | CAD 0.55 | 132.20K |
| 2026-06-24 | CAD 0.59 | -3.28% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 98.50K |
| 2026-06-23 | CAD 0.61 | -1.61% | CAD 0.61 | CAD 0.61 | CAD 0.56 | 104.00K |
| 2026-06-22 | CAD 0.62 | -1.59% | CAD 0.64 | CAD 0.64 | CAD 0.60 | 179.30K |
| 2026-06-19 | CAD 0.63 | -1.56% | CAD 0.65 | CAD 0.65 | CAD 0.63 | 50.80K |
| 2026-06-18 | CAD 0.64 | +8.47% | CAD 0.60 | CAD 0.64 | CAD 0.60 | 177.20K |
| 2026-06-17 | CAD 0.59 | +3.51% | CAD 0.60 | CAD 0.61 | CAD 0.58 | 105.60K |
| 2026-06-16 | CAD 0.57 | -12.31% | CAD 0.63 | CAD 0.63 | CAD 0.57 | 290.10K |
| 2026-06-15 | CAD 0.65 | -1.52% | CAD 0.67 | CAD 0.67 | CAD 0.63 | 255.20K |
| 2026-06-12 | CAD 0.66 | -5.71% | CAD 0.68 | CAD 0.69 | CAD 0.57 | 800.40K |
| 2026-06-11 | CAD 0.70 | +25.00% | CAD 0.67 | CAD 0.76 | CAD 0.65 | 997.50K |
| 2026-06-10 | CAD 0.56 | +1.82% | CAD 0.57 | CAD 0.57 | CAD 0.55 | 87.20K |
| 2026-06-09 | CAD 0.55 | +1.85% | CAD 0.55 | CAD 0.57 | CAD 0.53 | 133.40K |
| 2026-06-08 | CAD 0.54 | +8.00% | CAD 0.48 | CAD 0.54 | CAD 0.48 | 245.80K |
| 2026-06-05 | CAD 0.50 | +4.17% | CAD 0.47 | CAD 0.50 | CAD 0.47 | 105.50K |
| 2026-06-04 | CAD 0.48 | -2.04% | CAD 0.47 | CAD 0.48 | CAD 0.47 | 189.70K |
| 2026-06-03 | CAD 0.49 | +3.16% | CAD 0.47 | CAD 0.49 | CAD 0.47 | 146.80K |
| 2026-06-02 | CAD 0.47 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 58.30K |
| 2026-06-01 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.48 | CAD 0.47 | 217.80K |
| 2026-05-29 | CAD 0.47 | -2.06% | CAD 0.48 | CAD 0.49 | CAD 0.47 | 137.60K |
| 2026-05-28 | CAD 0.49 | 0.00% | CAD 0.48 | CAD 0.49 | CAD 0.47 | 80.80K |
| 2026-05-27 | CAD 0.49 | +2.11% | CAD 0.47 | CAD 0.49 | CAD 0.47 | 81.00K |
| 2026-05-26 | CAD 0.47 | -5.00% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 154.60K |