XTR.TO(XTR.TO)
XTR.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $12.46 | $12.46 | $12.42 | $12.42 | 10,800 |
| 8/7/2026 | $12.44 | $12.44 | $12.41 | $12.43 | 7,400 |
| 8/6/2026 | $12.48 | $12.48 | $12.43 | $12.43 | 12,136 |
| 8/5/2026 | $12.47 | $12.50 | $12.46 | $12.47 | 3,300 |
| 8/4/2026 | $12.50 | $12.50 | $12.49 | $12.50 | 4,200 |
| 7/31/2026 | $12.44 | $12.45 | $12.44 | $12.44 | 2,737 |
| 7/30/2026 | $12.51 | $12.51 | $12.43 | $12.46 | 6,149 |
| 7/29/2026 | $12.51 | $12.53 | $12.47 | $12.47 | 14,500 |
| 7/28/2026 | $12.48 | $12.55 | $12.48 | $12.55 | 12,428 |
| 7/27/2026 | $12.54 | $12.54 | $12.51 | $12.52 | 4,200 |
| 7/24/2026 | $12.43 | $12.50 | $12.43 | $12.50 | 6,440 |
| 7/23/2026 | $12.45 | $12.45 | $12.43 | $12.44 | 15,539 |
| 7/22/2026 | $12.46 | $12.49 | $12.46 | $12.46 | 7,000 |
| 7/21/2026 | $12.41 | $12.46 | $12.41 | $12.46 | 9,000 |
| 7/20/2026 | $12.52 | $12.52 | $12.44 | $12.44 | 9,500 |
| 7/17/2026 | $12.46 | $12.52 | $12.46 | $12.48 | 4,213 |
| 7/16/2026 | $12.44 | $12.50 | $12.44 | $12.50 | 21,600 |
| 7/15/2026 | $12.40 | $12.43 | $12.40 | $12.42 | 8,820 |
| 7/14/2026 | $12.43 | $12.43 | $12.39 | $12.40 | 13,800 |
| 7/13/2026 | $12.39 | $12.43 | $12.39 | $12.43 | 7,500 |
| 7/10/2026 | $12.37 | $12.40 | $12.37 | $12.40 | 1,400 |
| 7/9/2026 | $12.39 | $12.39 | $12.38 | $12.38 | 6,500 |
| 7/8/2026 | $12.44 | $12.44 | $12.38 | $12.38 | 17,702 |
| 7/7/2026 | $12.45 | $12.46 | $12.44 | $12.45 | 5,405 |
| 7/6/2026 | $12.39 | $12.41 | $12.39 | $12.41 | 8,600 |
| 7/3/2026 | $12.38 | $12.46 | $12.38 | $12.40 | 75,946 |
| 7/2/2026 | $12.40 | $12.40 | $12.36 | $12.39 | 17,233 |
| 6/30/2026 | $12.39 | $12.39 | $12.38 | $12.38 | 3,638 |
| 6/29/2026 | $12.40 | $12.41 | $12.40 | $12.40 | 7,800 |
| 6/26/2026 | $12.35 | $12.39 | $12.35 | $12.39 | 6,500 |
| 6/25/2026 | $12.36 | $12.40 | $12.36 | $12.40 | 8,936 |
| 6/24/2026 | $12.37 | $12.40 | $12.37 | $12.40 | 1,311 |
| 6/23/2026 | $12.32 | $12.39 | $12.32 | $12.38 | 11,504 |
| 6/22/2026 | $12.40 | $12.40 | $12.34 | $12.34 | 6,644 |
| 6/19/2026 | $12.30 | $12.36 | $12.30 | $12.36 | 6,838 |
| 6/18/2026 | $12.40 | $12.40 | $12.36 | $12.36 | 12,100 |
| 6/17/2026 | $12.36 | $12.40 | $12.33 | $12.33 | 5,828 |
| 6/16/2026 | $12.36 | $12.38 | $12.36 | $12.36 | 5,801 |
| 6/15/2026 | $12.34 | $12.37 | $12.34 | $12.37 | 6,800 |
| 6/12/2026 | $12.35 | $12.35 | $12.35 | $12.35 | 16,300 |
| 6/11/2026 | $12.30 | $12.33 | $12.28 | $12.33 | 6,746 |
| 6/10/2026 | $12.22 | $12.22 | $12.22 | $12.22 | 17 |
| 6/9/2026 | $12.23 | $12.23 | $12.18 | $12.22 | 12,111 |
| 6/8/2026 | $12.26 | $12.26 | $12.20 | $12.20 | 3,811 |
| 6/5/2026 | $12.27 | $12.27 | $12.23 | $12.23 | 18,207 |
| 6/4/2026 | $12.27 | $12.29 | $12.27 | $12.29 | 24,338 |
| 6/3/2026 | $12.23 | $12.27 | $12.23 | $12.26 | 12,900 |
| 6/2/2026 | $12.22 | $12.25 | $12.20 | $12.24 | 8,300 |
| 6/1/2026 | $12.16 | $12.20 | $12.16 | $12.20 | 11,000 |
| 5/29/2026 | $12.24 | $12.24 | $12.20 | $12.20 | 3,500 |
| 5/28/2026 | $12.20 | $12.23 | $12.20 | $12.21 | 4,200 |
| 5/27/2026 | $12.23 | $12.25 | $12.22 | $12.22 | 11,400 |
| 5/26/2026 | $12.28 | $12.28 | $12.25 | $12.25 | 9,718 |
| 5/25/2026 | $12.23 | $12.29 | $12.23 | $12.28 | 26,302 |
| 5/22/2026 | $12.20 | $12.22 | $12.20 | $12.22 | 4,300 |
| 5/21/2026 | $12.14 | $12.18 | $12.14 | $12.18 | 4,700 |
| 5/20/2026 | $12.10 | $12.17 | $12.10 | $12.15 | 7,108 |
| 5/19/2026 | $12.10 | $12.12 | $12.10 | $12.10 | 7,331 |
| 5/15/2026 | $12.06 | $12.06 | $12.05 | $12.05 | 9,346 |
| 5/14/2026 | $12.07 | $12.15 | $12.07 | $12.14 | 25,300 |
| 5/13/2026 | $12.06 | $12.09 | $12.06 | $12.09 | 8,000 |