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 | 0.01 | 2.38095238095 | 0.42 | 0.465 | 0.41 | 80040 | 0.44225362 | CS |
| 4 | -0.06 | -12.2448979592 | 0.49 | 0.52 | 0.41 | 84399 | 0.46515178 | CS |
| 12 | -0.07 | -14 | 0.5 | 0.61 | 0.41 | 94366 | 0.49412476 | CS |
| 26 | -0.17 | -28.3333333333 | 0.6 | 0.75 | 0.41 | 97961 | 0.57385706 | CS |
| 52 | -0.27 | -38.5714285714 | 0.7 | 0.77 | 0.41 | 131151 | 0.57711358 | CS |
| 156 | -0.12 | -21.8181818182 | 0.55 | 1.24 | 0.41 | 124426 | 0.69125265 | CS |
| 260 | -0.12 | -21.8181818182 | 0.55 | 1.24 | 0.41 | 124426 | 0.69125265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 0.45 | -0.01 | -2.17 | 0.445 | 0.45 | 0.425 | 67562 |
| 1741387200 | 0.46 | 0.015 | 3.37 | 0.445 | 0.46 | 0.44 | 20131 |
| 1741300800 | 0.445 | 0.005 | 1.14 | 0.43 | 0.465 | 0.43 | 89093 |
| 1741214400 | 0.44 | 0.005 | 1.15 | 0.435 | 0.44 | 0.42 | 99054 |
| 1741128000 | 0.435 | 0.005 | 1.16 | 0.42 | 0.445 | 0.4099999 | 124361 |
| 1741041600 | 0.43 | -0.01 | -2.27 | 0.445 | 0.445 | 0.4099999 | 151121 |
| 1740782400 | 0.44 | -0.005 | -1.12 | 0.465 | 0.465 | 0.435 | 50602 |
| 1740696000 | 0.445 | -0.01 | -2.20 | 0.46 | 0.46 | 0.43 | 96888 |
| 1740609600 | 0.455 | -0.025 | -5.21 | 0.49 | 0.49 | 0.44 | 119253 |
| 1740523200 | 0.48 | 0.01 | 2.13 | 0.46 | 0.48 | 0.44 | 195537 |
| 1740436800 | 0.47 | -0.03 | -6.00 | 0.51 | 0.51 | 0.465 | 72378 |
| 1740177600 | 0.5 | 0.015 | 3.09 | 0.49 | 0.5 | 0.485 | 42450 |
| 1740091200 | 0.485 | -0.025 | -4.90 | 0.495 | 0.5 | 0.48 | 131788 |
| 1740004800 | 0.51 | 0.02 | 4.08 | 0.495 | 0.51 | 0.48 | 85186 |
| 1739918400 | 0.49 | 0.005 | 1.03 | 0.5 | 0.52 | 0.485 | 89914 |
| 1739572800 | 0.485 | -0.015 | -3.00 | 0.495 | 0.51 | 0.485 | 49419 |
| 1739486400 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.495 | 28201 |
| 1739400000 | 0.52 | 0.025 | 5.05 | 0.49 | 0.52 | 0.49 | 33546 |
| 1739313600 | 0.495 | 0 | 0.00 | 0.49 | 0.51 | 0.49 | 57099 |
| 1739227200 | 0.495 | -0.005 | -1.00 | 0.5 | 0.56 | 0.495 | 65244 |
| 1738968000 | 0.5 | -0.01 | -1.96 | 0.5 | 0.54 | 0.5 | 97300 |
| 1738881600 | 0.51 | -0.02 | -3.77 | 0.53 | 0.53 | 0.51 | 16063 |
| 1738795200 | 0.53 | 0.01 | 1.92 | 0.52 | 0.53 | 0.52 | 41048 |
| 1738708800 | 0.52 | 0.01 | 1.96 | 0.5 | 0.52 | 0.5 | 35864 |
| 1738622400 | 0.51 | 0 | 0.00 | 0.495 | 0.51 | 0.48 | 127727 |
| 1738363200 | 0.51 | -0.02 | -3.77 | 0.52 | 0.52 | 0.5 | 57371 |
| 1738276800 | 0.53 | 0.01 | 1.92 | 0.52 | 0.54 | 0.52 | 41640 |
| 1738190400 | 0.52 | -0.02 | -3.70 | 0.52 | 0.55 | 0.51 | 38629 |
| 1738104000 | 0.54 | -0.01 | -1.82 | 0.54 | 0.55 | 0.52 | 49337 |
| 1738017600 | 0.55 | -0.02 | -3.51 | 0.54 | 0.56 | 0.53 | 37868 |
| 1737758400 | 0.5699999 | 0.0299999 | 5.56 | 0.55 | 0.5699999 | 0.52 | 74022 |
| 1737672000 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.53 | 64221 |
| 1737585600 | 0.55 | -0.01 | -1.79 | 0.55 | 0.56 | 0.53 | 41043 |
| 1737499200 | 0.56 | 0.05 | 9.80 | 0.51 | 0.56 | 0.5 | 166404 |
| 1737412800 | 0.51 | 0 | 0.00 | 0.475 | 0.51 | 0.475 | 110459 |
| 1737153600 | 0.51 | 0.03 | 6.25 | 0.49 | 0.51 | 0.475 | 67808 |
| 1737067200 | 0.48 | -0.015 | -3.03 | 0.51 | 0.51 | 0.46 | 78558 |
| 1736980800 | 0.495 | -0.005 | -1.00 | 0.5 | 0.51 | 0.475 | 88707 |
| 1736894400 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.485 | 105752 |
| 1736808000 | 0.53 | -0.01 | -1.85 | 0.55 | 0.55 | 0.51 | 62472 |
| 1736548800 | 0.54 | 0 | 0.00 | 0.56 | 0.56 | 0.52 | 34253 |
| 1736462400 | 0.54 | 0.03 | 5.88 | 0.51 | 0.59 | 0.51 | 25455 |
| 1736376000 | 0.51 | -0.01 | -1.92 | 0.51 | 0.55 | 0.495 | 136398 |
| 1736289600 | 0.52 | -0.01 | -1.89 | 0.53 | 0.54 | 0.51 | 102150 |
| 1736203200 | 0.53 | -0.04 | -7.02 | 0.58 | 0.58 | 0.53 | 68791 |
| 1735944000 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.61 | 0.56 | 79430 |
| 1735857600 | 0.59 | 0.03 | 5.36 | 0.5699999 | 0.6 | 0.56 | 182916 |
| 1735684800 | 0.56 | 0.065 | 13.13 | 0.5 | 0.6 | 0.46 | 320933 |
| 1735598400 | 0.495 | 0.025 | 5.32 | 0.455 | 0.495 | 0.455 | 127232 |
| 1735339200 | 0.47 | 0.015 | 3.30 | 0.46 | 0.47 | 0.43 | 116288 |
| 1735069200 | 0.455 | 0.04 | 9.64 | 0.45 | 0.47 | 0.43 | 79094 |
| 1734993600 | 0.415 | -0.045 | -9.78 | 0.465 | 0.465 | 0.4099999 | 366188 |
| 1734734400 | 0.46 | -0.01 | -2.13 | 0.47 | 0.48 | 0.46 | 148717 |
| 1734648000 | 0.47 | -0.005 | -1.05 | 0.49 | 0.49 | 0.455 | 167354 |
| 1734561600 | 0.475 | -0.01 | -2.06 | 0.485 | 0.495 | 0.475 | 160303 |
| 1734475200 | 0.485 | -0.005 | -1.02 | 0.5 | 0.51 | 0.485 | 97864 |
| 1734388800 | 0.49 | 0.005 | 1.03 | 0.5 | 0.5 | 0.48 | 120102 |
| 1734129600 | 0.485 | -0.01 | -2.02 | 0.5 | 0.51 | 0.48 | 132884 |
| 1734043200 | 0.495 | 0.015 | 3.13 | 0.485 | 0.51 | 0.485 | 109357 |
| 1733956800 | 0.48 | -0.06 | -11.11 | 0.54 | 0.54 | 0.48 | 251678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
