Xtract One Technologies Inc (XTRA)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 4.28571428571 | 0.7 | 0.76 | 0.69 | 99886 | 0.73036972 | CS |
| 4 | 0.08 | 12.3076923077 | 0.65 | 0.77 | 0.61 | 113309 | 0.71353401 | CS |
| 12 | 0.24 | 48.9795918367 | 0.49 | 0.77 | 0.43 | 191298 | 0.54905851 | CS |
| 26 | 0.04 | 5.79710144928 | 0.69 | 0.77 | 0.43 | 168939 | 0.58456935 | CS |
| 52 | -0.13 | -15.1162790698 | 0.86 | 0.91 | 0.43 | 126016 | 0.64405769 | CS |
| 156 | 0.18 | 32.7272727273 | 0.55 | 1.24 | 0.43 | 137763 | 0.71632911 | CS |
| 260 | 0.18 | 32.7272727273 | 0.55 | 1.24 | 0.43 | 137763 | 0.71632911 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 0.74 | 0 | 0.00 | 0.75 | 0.76 | 0.73 | 63152 |
| 1721079600 | 0.74 | 0 | 0.00 | 0.73 | 0.75 | 0.73 | 123283 |
| 1720820400 | 0.74 | 0.02 | 2.78 | 0.7 | 0.74 | 0.7 | 125025 |
| 1720734000 | 0.72 | 0.01 | 1.41 | 0.72 | 0.73 | 0.7 | 82941 |
| 1720647600 | 0.71 | -0.01 | -1.39 | 0.7 | 0.72 | 0.6899999 | 105027 |
| 1720561200 | 0.72 | -0.04 | -5.26 | 0.75 | 0.75 | 0.7 | 151466 |
| 1720474800 | 0.76 | -0.01 | -1.30 | 0.74 | 0.77 | 0.74 | 143634 |
| 1720215600 | 0.77 | 0 | 0.00 | 0.75 | 0.77 | 0.73 | 185294 |
| 1720129200 | 0.77 | 0.02 | 2.67 | 0.75 | 0.77 | 0.74 | 49871 |
| 1720042800 | 0.75 | 0.04 | 5.63 | 0.7 | 0.77 | 0.7 | 218272 |
| 1719956400 | 0.71 | 0.03 | 4.41 | 0.68 | 0.74 | 0.67 | 222576 |
| 1719610800 | 0.68 | 0 | 0.00 | 0.66 | 0.68 | 0.66 | 97922 |
| 1719524400 | 0.68 | 0.05 | 7.94 | 0.64 | 0.68 | 0.62 | 152398 |
| 1719438000 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.61 | 61556 |
| 1719351600 | 0.63 | 0 | 0.00 | 0.62 | 0.64 | 0.61 | 55464 |
| 1719265200 | 0.63 | -0.03 | -4.55 | 0.66 | 0.66 | 0.62 | 112260 |
| 1719006000 | 0.66 | -0.02 | -2.94 | 0.65 | 0.66 | 0.64 | 64043 |
| 1718919600 | 0.68 | 0.02 | 3.03 | 0.67 | 0.68 | 0.66 | 94334 |
| 1718833200 | 0.66 | -0.01 | -1.49 | 0.65 | 0.66 | 0.65 | 44358 |
| 1718746800 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.64 | 101413 |
| 1718660400 | 0.67 | 0.04 | 6.35 | 0.63 | 0.67 | 0.63 | 120156 |
| 1718401200 | 0.63 | -0.03 | -4.55 | 0.66 | 0.67 | 0.62 | 129954 |
| 1718314800 | 0.66 | 0.02 | 3.13 | 0.65 | 0.68 | 0.64 | 251919 |
| 1718228400 | 0.64 | 0.02 | 3.23 | 0.62 | 0.68 | 0.59 | 272096 |
| 1718142000 | 0.62 | 0.02 | 3.33 | 0.6 | 0.62 | 0.58 | 176264 |
| 1718055600 | 0.6 | 0.01 | 1.69 | 0.5699999 | 0.62 | 0.53 | 215786 |
| 1717796400 | 0.59 | 0.01 | 1.72 | 0.58 | 0.6 | 0.54 | 257603 |
| 1717710000 | 0.58 | 0.1 | 20.83 | 0.52 | 0.6 | 0.51 | 763604 |
| 1717623600 | 0.48 | 0.025 | 5.49 | 0.46 | 0.48 | 0.445 | 105989 |
| 1717537200 | 0.455 | 0.005 | 1.11 | 0.465 | 0.465 | 0.44 | 171562 |
| 1717450800 | 0.45 | -0.015 | -3.23 | 0.465 | 0.47 | 0.44 | 163669 |
| 1717191600 | 0.465 | -0.01 | -2.11 | 0.465 | 0.475 | 0.46 | 46461 |
| 1717105200 | 0.475 | -0.005 | -1.04 | 0.475 | 0.475 | 0.45 | 74682 |
| 1717018800 | 0.48 | 0.015 | 3.23 | 0.465 | 0.48 | 0.46 | 49879 |
| 1716932400 | 0.465 | -0.01 | -2.11 | 0.475 | 0.48 | 0.465 | 114383 |
| 1716846000 | 0.475 | -0.015 | -3.06 | 0.49 | 0.495 | 0.475 | 27907 |
| 1716586800 | 0.49 | -0.01 | -2.00 | 0.51 | 0.51 | 0.48 | 47205 |
| 1716500400 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.48 | 54529 |
| 1716414000 | 0.49 | -0.005 | -1.01 | 0.495 | 0.495 | 0.48 | 113509 |
| 1716327600 | 0.495 | 0.005 | 1.02 | 0.485 | 0.51 | 0.485 | 90966 |
| 1715982000 | 0.49 | -0.01 | -2.00 | 0.5 | 0.51 | 0.48 | 106917 |
| 1715895600 | 0.5 | 0.005 | 1.01 | 0.49 | 0.5 | 0.48 | 83940 |
| 1715809200 | 0.495 | 0.005 | 1.02 | 0.495 | 0.495 | 0.485 | 128036 |
| 1715722800 | 0.49 | -0.01 | -2.00 | 0.495 | 0.495 | 0.475 | 273501 |
| 1715636400 | 0.5 | -0.04 | -7.41 | 0.52 | 0.52 | 0.485 | 109283 |
| 1715377200 | 0.54 | 0.04 | 8.00 | 0.5 | 0.54 | 0.5 | 174701 |
| 1715290800 | 0.5 | 0.015 | 3.09 | 0.495 | 0.5 | 0.49 | 69606 |
| 1715204400 | 0.485 | 0 | 0.00 | 0.485 | 0.5 | 0.475 | 100259 |
| 1715118000 | 0.485 | -0.005 | -1.02 | 0.495 | 0.51 | 0.485 | 157576 |
| 1715031600 | 0.49 | 0 | 0.00 | 0.51 | 0.51 | 0.48 | 130223 |
| 1714772400 | 0.49 | 0.015 | 3.16 | 0.48 | 0.51 | 0.48 | 319858 |
| 1714686000 | 0.475 | 0.035 | 7.95 | 0.44 | 0.475 | 0.43 | 148375 |
| 1714599600 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.43 | 381511 |
| 1714513200 | 0.45 | -0.02 | -4.26 | 0.475 | 0.475 | 0.445 | 404757 |
| 1714426800 | 0.47 | 0.01 | 2.17 | 0.47 | 0.49 | 0.465 | 1884244 |
| 1714167600 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1714081200 | 0.46 | -0.02 | -4.17 | 0.475 | 0.475 | 0.455 | 325270 |
| 1713994800 | 0.48 | -0.005 | -1.03 | 0.49 | 0.49 | 0.47 | 395530 |
| 1713908400 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.48 | 319120 |
| 1713822000 | 0.485 | -0.015 | -3.00 | 0.5 | 0.5 | 0.48 | 273613 |
| 1713562800 | 0.5 | 0.005 | 1.01 | 0.53 | 0.53 | 0.495 | 385843 |
| 1713476400 | 0.495 | -0.085 | -14.66 | 0.51 | 0.51 | 0.45 | 1997589 |
| 1713390000 | 0.58 | -0.05 | -7.94 | 0.64 | 0.64 | 0.58 | 433482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
