Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Xtract One Technologies Inc. (XTRA.TO)

Compare
0.4100
-0.0050
(-1.20%)
At close: 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.43000.43000.41000.41000.410059,000
Apr 16, 20250.44000.45500.41500.41500.4150111,100
Apr 15, 20250.41500.45000.41500.45000.4500113,200
Apr 14, 20250.41500.42000.40000.41500.415032,300
Apr 11, 20250.40000.41000.39000.41000.410028,700
Apr 10, 20250.40000.40500.39500.40500.405038,100
Apr 9, 20250.40500.40500.38000.40000.4000170,700
Apr 8, 20250.40500.40500.38000.39500.395092,900
Apr 7, 20250.38000.40000.37500.40000.400052,600
Apr 4, 20250.41000.41500.38000.40000.4000145,400
Apr 3, 20250.40500.42000.40000.41500.415046,600
Apr 2, 20250.41000.42000.41000.42000.420027,300
Apr 1, 20250.43000.43000.41000.42000.420043,100
Mar 31, 20250.40000.42000.40000.42000.4200127,400
Mar 28, 20250.42500.42500.40000.40000.400084,200
Mar 27, 20250.42500.43500.41500.43000.430041,800
Mar 26, 20250.42500.42500.41500.42500.425041,600
Mar 25, 20250.42000.44500.42000.44500.445085,900
Mar 24, 20250.41000.42000.40000.40500.405070,000
Mar 21, 20250.42500.42500.40500.42000.420044,500
Mar 20, 20250.44000.44000.39000.42000.4200189,700
Mar 19, 20250.42500.44000.41500.44000.440050,400
Mar 18, 20250.42500.44000.42000.42500.4250104,000
Mar 17, 20250.43500.44500.42000.44500.445089,800
Mar 14, 20250.45000.46500.42000.42000.4200105,700
Mar 13, 20250.46000.46500.43500.44500.4450183,000
Mar 12, 20250.43000.44500.41500.42500.4250163,400
Mar 11, 20250.43500.44500.42000.44500.445078,800
Mar 10, 20250.44500.45000.42500.45000.450067,600
Mar 7, 20250.44500.46000.44000.46000.460020,100
Mar 6, 20250.43000.46500.43000.44500.445089,100
Mar 5, 20250.43500.44000.42000.44000.440099,100
Mar 4, 20250.42000.44500.41000.43500.4350124,400
Mar 3, 20250.44500.44500.41000.43000.4300151,100
Feb 28, 20250.46500.46500.43500.44000.440050,600
Feb 27, 20250.46000.46000.43000.44500.445096,900
Feb 26, 20250.49000.49000.44000.45500.4550119,300
Feb 25, 20250.46000.48000.44000.48000.4800195,500
Feb 24, 20250.51000.51000.46500.47000.470072,400
Feb 21, 20250.49000.50000.48500.50000.500042,500
Feb 20, 20250.49500.50000.48000.48500.4850131,800
Feb 19, 20250.49500.51000.48000.51000.510085,200
Feb 18, 20250.50000.52000.48500.49000.490089,900
Feb 14, 20250.49500.51000.48500.48500.485049,400
Feb 13, 20250.52000.52000.49500.50000.500028,200
Feb 12, 20250.49000.52000.49000.52000.520033,500
Feb 11, 20250.49000.51000.49000.49500.495057,100
Feb 10, 20250.50000.56000.49500.49500.495065,200
Feb 7, 20250.50000.54000.50000.50000.500097,300
Feb 6, 20250.53000.53000.51000.51000.510016,100
Feb 5, 20250.52000.53000.52000.53000.530041,000
Feb 4, 20250.50000.52000.50000.51500.515035,900
Feb 3, 20250.49500.51000.48000.51000.5100127,700
Jan 31, 20250.52000.52000.50000.51000.510057,400
Jan 30, 20250.52000.54000.52000.53000.530041,600
Jan 29, 20250.52000.55000.51000.52000.520038,600
Jan 28, 20250.54000.55000.52000.54000.540049,300
Jan 27, 20250.54000.56000.53000.55000.550037,900
Jan 24, 20250.55000.57000.52000.57000.570074,000
Jan 23, 20250.55000.55000.53000.54000.540064,200
Jan 22, 20250.55000.56000.53000.55000.550041,000
Jan 21, 20250.51000.56000.50000.56000.5600166,400
Jan 20, 20250.47500.51000.47500.51000.5100110,500
Jan 17, 20250.49000.51000.47500.51000.510067,800
Jan 16, 20250.51000.51000.46000.48000.480078,600
Jan 15, 20250.50000.51000.47500.49500.495088,700
Jan 14, 20250.53000.53000.48500.50000.5000105,800
Jan 13, 20250.55000.55000.51000.53000.530062,500
Jan 10, 20250.56000.56000.52000.54000.540034,300
Jan 9, 20250.51000.59000.51000.54000.540025,500
Jan 8, 20250.51000.55000.49500.51000.5100136,400
Jan 7, 20250.53000.54000.51000.52000.5200102,200
Jan 6, 20250.58000.58000.53000.53000.530068,800
Jan 3, 20250.59000.61000.56000.57000.570079,400
Jan 2, 20250.57000.60000.56000.59000.5900182,900
Dec 31, 20240.50000.60000.46000.56000.5600320,900
Dec 30, 20240.45500.49500.45500.49500.4950127,200
Dec 27, 20240.46000.47000.43000.47000.4700116,300
Dec 24, 20240.45000.47000.43000.45500.455079,100
Dec 23, 20240.46500.46500.41000.41500.4150366,200
Dec 20, 20240.47000.48000.46000.46000.4600148,700
Dec 19, 20240.49000.49000.45300.47000.4700167,400
Dec 18, 20240.48500.49500.47500.47500.4750160,300
Dec 17, 20240.50000.51000.48500.48500.485097,900
Dec 16, 20240.50000.50000.48000.49000.4900120,100
Dec 13, 20240.50000.51000.48000.48500.4850132,900
Dec 12, 20240.48500.51000.48500.49500.4950109,400
Dec 11, 20240.54000.54000.48000.48000.4800251,700
Dec 10, 20240.56000.60000.54000.54000.5400189,000
Dec 9, 20240.53000.58000.53000.58000.5800362,800
Dec 6, 20240.57000.59000.52000.53000.5300615,100
Dec 5, 20240.64000.66000.64000.66000.660062,000
Dec 4, 20240.64000.66000.64000.64000.640076,900
Dec 3, 20240.67000.68000.65000.65000.650086,700
Dec 2, 20240.65000.68000.65000.67000.670078,100
Nov 29, 20240.67000.67000.65000.66000.660053,300
Nov 28, 20240.66000.68000.66000.66000.660018,200
Nov 27, 20240.66000.68000.65000.66000.660042,600
Nov 26, 20240.67000.69000.66000.66000.660050,200
Nov 25, 20240.69000.69000.66000.67000.6700158,900
Nov 22, 20240.67000.70000.67000.69000.6900126,200
Nov 21, 20240.68000.69000.66000.67000.670050,100
Nov 20, 20240.69000.69000.67000.68000.680032,300
Nov 19, 20240.68000.70000.68000.69000.690046,400
Nov 18, 20240.71000.71000.69000.69000.690071,500
Nov 15, 20240.69000.71000.67000.71000.710054,000
Nov 14, 20240.70000.70000.67000.68000.680062,000
Nov 13, 20240.72000.72000.67000.67000.670048,600
Nov 12, 20240.71000.72000.69000.70000.7000121,800
Nov 11, 20240.70000.71000.68000.71000.7100144,500
Nov 8, 20240.70000.72000.70000.71000.710034,200
Nov 7, 20240.70000.71000.69000.70000.700038,200
Nov 6, 20240.70000.72000.70000.71000.710040,000
Nov 5, 20240.69000.73000.69000.70000.700076,500
Nov 4, 20240.71000.73000.68000.69000.6900193,700
Nov 1, 20240.68000.70000.67000.70000.700047,000
Oct 31, 20240.67000.67000.65000.66000.660045,200
Oct 30, 20240.68000.69000.64000.66000.6600150,400
Oct 29, 20240.68000.69000.68000.68000.6800108,100
Oct 28, 20240.74000.74000.68000.69000.6900170,900
Oct 25, 20240.70000.75000.70000.74000.7400371,700
Oct 24, 20240.68000.70000.67500.69000.6900101,000
Oct 23, 20240.70000.70000.68000.68000.6800161,700
Oct 22, 20240.68000.70000.68000.69000.690069,600
Oct 21, 20240.69000.70000.68000.68000.680081,300
Oct 18, 20240.69000.70000.68000.68000.680024,200
Oct 17, 20240.68000.69000.67000.69000.690028,100
Oct 16, 20240.67000.69000.67000.69000.6900111,900
Oct 15, 20240.68000.69000.67000.68000.680078,700
Oct 11, 20240.67000.69000.66000.67000.670042,500
Oct 10, 20240.70000.70000.66000.68000.6800121,600
Oct 9, 20240.68000.70000.68000.68000.680049,300
Oct 8, 20240.70000.70000.69000.69000.69009,800
Oct 7, 20240.70000.70000.68000.69000.690054,700
Oct 4, 20240.69000.70000.68000.69000.690066,800
Oct 3, 20240.66000.69000.66000.69000.690091,200
Oct 2, 20240.66000.67000.65000.66000.660043,600
Oct 1, 20240.67000.68000.64000.65000.6500126,000
Sep 30, 20240.66000.67000.65000.65000.650046,300
Sep 27, 20240.64000.66000.64000.65000.650072,300
Sep 26, 20240.65000.66000.64000.64000.640066,000
Sep 25, 20240.65000.65000.58000.64000.6400340,700
Sep 24, 20240.64000.65000.62000.65000.650058,700
Sep 23, 20240.63000.65000.63000.64000.640042,800
Sep 20, 20240.64000.65000.63000.64000.640028,800
Sep 19, 20240.65000.66000.64000.65000.650092,500
Sep 18, 20240.65000.65000.63000.63000.630042,000
Sep 17, 20240.65000.67000.65000.67000.670094,200
Sep 16, 20240.61000.66000.61000.64000.640069,400
Sep 13, 20240.59000.62000.59000.61000.610035,000
Sep 12, 20240.61000.61000.58000.58000.5800105,100
Sep 11, 20240.60000.61000.60000.60000.600017,400
Sep 10, 20240.62000.63000.59000.59000.590062,800
Sep 9, 20240.61000.63000.60000.62000.620033,500
Sep 6, 20240.61000.63000.59000.61000.610046,400
Sep 5, 20240.64000.64000.60000.62000.620030,300
Sep 4, 20240.63000.63000.59000.59500.5950108,300
Sep 3, 20240.64000.66000.60500.61000.610066,700
Aug 30, 20240.63000.65000.61000.62000.620061,500
Aug 29, 20240.66000.66000.63000.63000.630066,400
Aug 28, 20240.70000.70000.63500.65500.6550121,300
Aug 27, 20240.63000.68000.63000.67500.675061,200
Aug 26, 20240.62000.65000.62000.63000.630090,800
Aug 23, 20240.61000.63000.60000.63000.630042,400
Aug 22, 20240.60000.61000.58000.61000.610089,200
Aug 21, 20240.64000.64000.59000.59000.590069,600
Aug 20, 20240.64000.64000.60000.61000.6100198,600
Aug 19, 20240.63000.65000.63000.63000.6300175,500
Aug 16, 20240.64000.67000.63500.67000.670081,800
Aug 15, 20240.67000.68000.64000.64000.640074,000
Aug 14, 20240.68000.68000.66000.67000.670022,700
Aug 13, 20240.66000.67000.65000.65000.650046,900
Aug 12, 20240.67000.69000.65000.66000.660093,500
Aug 9, 20240.67000.68000.66000.67000.670017,100
Aug 8, 20240.69000.69000.66500.66500.665041,800
Aug 7, 20240.69000.71000.67000.68000.680084,900
Aug 6, 20240.68000.72000.67000.72000.720099,900
Aug 2, 20240.73000.73000.71000.72000.720034,500
Aug 1, 20240.72000.74000.72000.73000.7300108,300
Jul 31, 20240.74000.74000.72000.72000.720085,500
Jul 30, 20240.74000.75000.71000.72000.7200152,900
Jul 29, 20240.73000.74000.72000.72000.7200109,000
Jul 26, 20240.74000.76000.74000.74000.740057,000
Jul 25, 20240.73000.76000.73000.76000.760049,600
Jul 24, 20240.75000.75000.72000.73000.7300122,700
Jul 23, 20240.77000.77000.75000.77000.7700125,600
Jul 22, 20240.72000.77000.72000.77000.7700144,400
Jul 19, 20240.73000.74000.72000.73000.730042,400
Jul 18, 20240.73000.73000.71000.73000.730060,900
Jul 17, 20240.74000.75000.72000.73000.730072,900
Jul 16, 20240.75000.76000.73000.74000.740063,200
Jul 15, 20240.73000.75000.73000.74000.7400123,300
Jul 12, 20240.70000.74000.70000.74000.7400125,000
Jul 11, 20240.72000.73000.70000.72000.720082,900
Jul 10, 20240.70000.72000.69000.71000.7100105,000
Jul 9, 20240.75000.75000.70000.72000.7200151,500
Jul 8, 20240.74000.77000.74000.76000.7600143,600
Jul 5, 20240.75000.77000.73000.77000.7700185,300
Jul 4, 20240.75000.77000.74000.77000.770049,900
Jul 3, 20240.70000.77000.70000.74500.7450218,300
Jul 2, 20240.68000.74000.67000.71000.7100222,600
Jun 28, 20240.66000.68000.66000.68000.680097,900
Jun 27, 20240.64000.68000.62000.68000.6800152,400
Jun 26, 20240.63000.63000.61000.63000.630061,600
Jun 25, 20240.62000.64000.61000.63000.630055,500
Jun 24, 20240.66000.66000.62000.63000.6300112,300
Jun 21, 20240.65000.66000.64000.66000.660064,000
Jun 20, 20240.67000.68000.66000.68000.680094,300
Jun 19, 20240.65000.66000.65000.66000.660044,400
Jun 18, 20240.67000.67000.64000.67000.6700101,400
Jun 17, 20240.63000.67000.63000.67000.6700120,200
Jun 14, 20240.66000.67000.62000.63000.6300130,000
Jun 13, 20240.65000.68000.64000.66000.6600251,900
Jun 12, 20240.62000.68000.59000.64000.6400272,100
Jun 11, 20240.60000.62000.58000.62000.6200176,300
Jun 10, 20240.57000.62000.53000.60000.6000215,800
Jun 7, 20240.58000.60000.54000.59000.5900257,600
Jun 6, 20240.52000.60000.51000.58000.5800763,600
Jun 5, 20240.46000.48000.44500.48000.4800106,000
Jun 4, 20240.46500.46500.44000.45500.4550171,600
Jun 3, 20240.46500.47000.44000.45000.4500163,700
May 31, 20240.46500.47500.46000.46500.465046,500
May 30, 20240.47500.47500.45000.47500.475074,700
May 29, 20240.46500.48000.46000.48000.480049,900
May 28, 20240.47500.48000.46500.46500.4650114,400
May 27, 20240.49000.49500.47500.47500.475027,900
May 24, 20240.51000.51000.48000.49000.490047,200
May 23, 20240.50000.50000.48000.50000.500054,500
May 22, 20240.49500.49500.48000.49000.4900113,500
May 21, 20240.48500.51000.48500.49500.495091,000
May 17, 20240.50000.51000.48000.49000.4900106,900
May 16, 20240.49000.50000.48000.50000.500083,900
May 15, 20240.49500.49500.48500.49500.4950128,000
May 14, 20240.49500.49500.47500.49000.4900273,500
May 13, 20240.52000.52000.48500.50000.5000109,300
May 10, 20240.50000.54000.50000.54000.5400174,700
May 9, 20240.49500.50000.49000.50000.500069,600
May 8, 20240.48500.50000.47500.48500.4850100,300
May 7, 20240.49500.51000.48500.48500.4850157,600
May 6, 20240.51000.51000.48000.49000.4900130,200
May 3, 20240.48000.51000.48000.49000.4900319,900
May 2, 20240.44000.47500.43000.47500.4750148,400
May 1, 20240.45000.45000.43000.44000.4400381,500
Apr 30, 20240.47500.47500.44500.45000.4500404,800
Apr 29, 20240.47000.49000.46500.47000.47001,884,200
Apr 26, 20240.45000.46000.45000.46000.4600399,300
Apr 25, 20240.47500.47500.45500.46000.4600325,300
Apr 24, 20240.49000.49000.47000.47800.4780395,500
Apr 23, 20240.48500.48500.48000.48500.4850319,100
Apr 22, 20240.50000.50000.47800.48500.4850273,600
Apr 19, 20240.53000.53000.49500.50000.5000385,800
Apr 18, 20240.51000.51000.45000.49500.49501,997,600
Apr 17, 20240.64000.64000.58000.58000.5800433,500

Related Tickers

LQWD.V LQWD Technologies Corp.
1.1000
+0.92%
 
IAI.CN infinitii ai inc.
0.0550
+10.00%
 
VQS.TO VIQ Solutions Inc.
0.1700
+3.03%
 
WNDR.TO WonderFi Technologies Inc.
0.1925
-1.28%
 
AICO.CN Generative AI Solutions Corp.
0.1200
0.00%
 
WISH.V Wishpond Technologies Ltd.
0.2600
0.00%
 
FNOX.ST Fortnox AB (publ)
85.98
+0.02%
 
SWON.SW SoftwareOne Holding AG
5.47
+3.41%
 
DND.TO Dye & Durham Limited
8.33
+1.83%
 
ONE.V 01 Communique Laboratory Inc.
0.1900
-7.32%