TSX · XTRA · stock

Xtract One Technologies Inc. (XTRA) stock price history

Every TSX trading session of Xtract One Technologies Inc. from Jul 10, 2018 to Sep 28, 2026: 2,063 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get XTRA data, free keyYear by year table

XTRA adjusted close, 2018 to 2026

XTRAXtract One Technologies Inc.
CA$0.5300-26.4% over one year
2020202220242026
CA$2.82
All time high, 2018
CA$0.9800
52 week high, CA$0.4100 low
2,063
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

XTRA key facts

  • Xtract One Technologies Inc. (XTRA) closed at CA$0.5300 on Sep 28, 2026 on TSX.
  • XTRA's all time high close is CA$2.82, set on Oct 25, 2018; its all time low close is CA$0.3200 on Jun 20, 2025.
  • XTRA's 52 week range is CA$0.4100 to CA$0.9800.
  • XTRA returned -26.4% over the year to Sep 28, 2026 and +11.6% over five years.
  • Since Jul 10, 2018 XTRA returned -62%, -11.0% a year compounded.
  • XTRA's deepest drawdown was -88.7% from Oct 25, 2018 to Jun 20, 2025.
  • DataCedar holds 2,063 daily sessions of XTRA history from Jul 10, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

XTRA price chart, 2018 to 2026

XTRA adjusted close, Jul 10, 2018 to Sep 28, 2026CA$0.3200CA$1.13CA$1.93CA$2.74201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

XTRA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.9%
3 months-10.2%
6 months+17.8%
Year to date-25.4%
1 year-26.4%
3 years-22.1%
5 years+11.6%
10 yearsn/a
Since Jul 10, 2018-61.6%
Compound annual growth, 8.2 years-11.0%

XTRA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$2.82 on Oct 25, 2018
All time low close
CA$0.3200 on Jun 20, 2025
52 week high
CA$0.9800 on Oct 30, 2025
52 week low
CA$0.4100 on Mar 20, 2026
Deepest drawdown
-88.7% from Oct 25, 2018 to Jun 20, 2025, not yet recovered
Best single session
+46.3% on Jan 31, 2022
Worst single session
-23.9% on Mar 10, 2022
Volatility, 1 year annualised
65.2%
Sessions closing higher, 1 year
34%
Best calendar year
2023, +46%
Worst calendar year
2020, -56%

XTRA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jul 10, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$0.7000CA$0.7600CA$0.4100CA$0.5300-26.4%29.3M186
2025CA$0.5700CA$0.9800CA$0.3180CA$0.7200+28.6%69.5M251
2024CA$0.7300CA$0.7800CA$0.4100CA$0.5600-23.3%33.7M252
2023CA$0.5100CA$1.24CA$0.4400CA$0.7300+46.0%32.1M250
2022CA$0.3900CA$0.9200CA$0.3050CA$0.5000+35.1%36.7M250
2021CA$0.5900CA$0.7500CA$0.3550CA$0.3700-35.1%46.3M251
2020CA$1.32CA$1.61CA$0.3850CA$0.5700-55.8%87.4M252
2019CA$1.67CA$2.86CA$1.12CA$1.29-22.8%124.8M251
2018CA$1.34CA$3.01CA$1.33CA$1.67n/a115.9M120

XTRA monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$0.53000.0%
August 2026CA$0.5300-3.6%
July 2026CA$0.5500-3.5%
June 2026CA$0.5700+20.0%
May 2026CA$0.4750+3.3%
April 2026CA$0.46000.0%
March 2026CA$0.4600-19.3%
February 2026CA$0.5700-3.4%
January 2026CA$0.5900-18.1%
December 2025CA$0.7200+7.5%
November 2025CA$0.6700-24.7%
October 2025CA$0.8900+23.6%

About the XTRA data

Daily bars. 2,063 sessions from Jul 10, 2018 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 10, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/XTRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • XLY Auxly Cannabis Group Inc.
  • XMF-A M Split Corp.
  • XNDU Xanadu Quantum Technologies Limited
  • XTC Exco Technologies Limited
  • XTD TDb Split Corp.
  • XTG Xtra-Gold Resources Corp.
  • Y Yellow Pages Limited
  • YRB Yorbeau Resources Inc.

Common questions

XTRA share price history

Start with any symbol.

Start free