EODData

MEMBERSHIP REGISTER LOG IN

TSX, XTRA: Xtract One Technologies Inc

17 Oct 2025
LAST:

0.6700

CHANGE:
 0.02		OPEN:
0.6700		HIGH:
0.7000		ASK:
0.0000		VOLUME:
254.5K
CHG(%):
2.90		PREV:
0.6900		LOW:
0.6600		BID:
0.0000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
17 Oct 250.67000.70000.66000.6700254.5K
16 Oct 250.70000.70000.67000.6900271.9K
15 Oct 250.71000.71000.69000.7000158.6K
14 Oct 250.67000.74000.66000.7200703.7K
10 Oct 250.69000.69000.63000.6600591.9K
09 Oct 250.71000.71000.67000.6800379.2K
08 Oct 250.72000.72000.70000.7100133.8K
07 Oct 250.73000.73000.68000.7100311.6K
06 Oct 250.73000.73000.67000.7100438.6K
03 Oct 250.74000.75000.69000.7300287.9K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:0.692.7%
MA10:0.704.2%
MA20:0.726.7%
MA50:0.628.6%
MA100:0.5034.1%
MA200:0.4839.7%
STO9:12.50 
STO14:10.00 
RSI14:40.74
WPR14:-88.89 
MTM14:-0.08
ROC14:-0.11 
ATR:0.04 
Week High:0.7410.4%
Week Low:0.636.3%
Month High:0.7917.9%
Month Low:0.6139.7%
Year High:0.7917.9%
Year Low:0.32111.0%
Volatility:41.03 

RECENT DIVIDENDS

Date Amount
07 Jun 2022$6.49
07 Dec 2021$2.30
08 Jun 2021$0.20
04 Jun 2019$3.08
05 Jun 2018$2.61
07 May 2018$3.00
06 Jun 2017$2.13
01 Jun 2015$1.36