Canada markets closed

Adastra Holdings Ltd. (XTRX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2100+0.0100 (+5.00%)
At close: 09:57AM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.21000.21000.21000.21000.21004,007
Mar 27, 20240.20000.20000.20000.20000.2000-
Mar 26, 20240.24000.24000.20000.20000.200023,160
Mar 25, 20240.24500.24500.24000.24000.24005,600
Mar 22, 20240.25000.25000.25000.25000.25001,005
Mar 21, 20240.24000.24000.24000.24000.2400-
Mar 20, 20240.24500.24500.24000.24000.24004,390
Mar 19, 20240.26500.26500.24500.24500.24504,000
Mar 18, 20240.24500.24500.24500.24500.2450500
Mar 15, 20240.26000.28000.25000.25000.25006,064
Mar 14, 20240.24000.24000.24000.24000.24001,500
Mar 13, 20240.24500.24500.24500.24500.24502,825
Mar 12, 20240.27500.27500.27500.27500.2750-
Mar 11, 20240.24500.27500.24500.27500.275020,042
Mar 08, 20240.28000.28000.28000.28000.28004,000
Mar 07, 20240.27000.27000.24500.24500.245016,190
Mar 06, 20240.24500.28000.24500.28000.28005,500
Mar 05, 20240.24500.24500.24500.24500.24501,500
Mar 04, 20240.24500.27500.24500.24500.24503,500
Mar 01, 20240.24500.24500.24500.24500.24501,000
Feb 29, 20240.24000.24500.24000.24500.245031,000
Feb 28, 20240.23500.23500.23500.23500.23501,718
Feb 27, 20240.24000.26000.23500.23500.235016,500
Feb 26, 20240.23000.23500.23000.23500.235019,830
Feb 23, 20240.23000.26000.23000.24500.245035,100
Feb 22, 20240.27500.28000.26000.26000.260025,285
Feb 21, 20240.28500.29000.26000.28000.280015,913
Feb 20, 20240.20000.29000.20000.29000.29009,782
Feb 16, 20240.20000.20000.20000.20000.2000500
Feb 15, 20240.23500.24000.21000.21000.21001,500
Feb 14, 20240.23000.23000.20000.20000.20006,400
Feb 13, 20240.22000.23500.22000.23500.235020,000
Feb 12, 20240.21000.23000.20500.20500.205024,483
Feb 09, 20240.19500.19500.19500.19500.1950-
Feb 08, 20240.19500.19500.19500.19500.1950-
Feb 07, 20240.19500.19500.19500.19500.19502,750
Feb 06, 20240.19000.19000.18500.18500.18503,013
Feb 05, 20240.18500.18500.18500.18500.1850-
Feb 02, 20240.19000.21500.17500.18500.185032,748
Feb 01, 20240.21500.21500.21500.21500.21501,000
Jan 31, 20240.21500.21500.19000.19000.19005,350
Jan 30, 20240.21500.21500.21500.21500.2150-
Jan 29, 20240.22000.22000.19000.21500.21502,000
Jan 26, 20240.20000.20000.20000.20000.20001,340
Jan 25, 20240.20500.22000.20500.22000.22004,850
Jan 24, 20240.20500.22000.20500.22000.22002,900
Jan 23, 20240.20000.22000.20000.22000.22005,000
Jan 22, 20240.19000.19000.19000.19000.1900700
Jan 19, 20240.22000.22000.20000.20000.20003,026
Jan 18, 20240.22000.22000.19000.19000.19001,650
Jan 17, 20240.22000.22000.22000.22000.22009,995
Jan 16, 20240.19500.21500.19500.21500.21501,500
Jan 15, 20240.21000.21000.18000.18500.18502,500
Jan 12, 20240.21000.21000.21000.21000.210012,935
Jan 11, 20240.18500.20000.17000.20000.200025,533
Jan 10, 20240.19500.20000.19500.20000.20003,260
Jan 09, 20240.19500.19500.19500.19500.19506,490
Jan 08, 20240.19000.19000.19000.19000.19001,283
Jan 05, 20240.22000.22000.18500.18500.18504,150
Jan 04, 20240.21500.21500.21500.21500.2150-
Jan 03, 20240.19000.21500.19000.21500.21503,000
Jan 02, 20240.19000.22000.19000.22000.220025,140
Dec 29, 20230.19500.22000.19500.22000.22006,000
Dec 28, 20230.19500.19500.19500.19500.1950850
Dec 27, 20230.19000.22000.19000.22000.220020,099
Dec 22, 20230.18000.21500.18000.21500.21503,050
Dec 21, 20230.18500.18500.18000.18000.18003,990
Dec 20, 20230.20000.20000.20000.20000.20004,220
Dec 19, 20230.19000.20000.19000.20000.20005,190
Dec 18, 20230.21000.21000.18500.18500.18509,576
Dec 15, 20230.20000.20000.20000.20000.2000500
Dec 14, 20230.21000.22000.20000.20000.200012,745
Dec 13, 20230.19000.22000.18500.18500.18505,884
Dec 12, 20230.19500.19500.19000.19000.19005,000
Dec 11, 20230.20000.21500.19000.19000.19005,009
Dec 08, 20230.19500.21000.19500.21000.21009,198
Dec 07, 20230.20500.22500.20500.22500.22509,000
Dec 06, 20230.22500.22500.22500.22500.2250500
Dec 05, 20230.21000.22500.19000.21000.210032,006
Dec 04, 20230.23500.23500.23500.23500.23501,405
Dec 01, 20230.23000.23000.20500.21000.21007,845
Nov 30, 20230.24500.24500.24500.24500.2450-
Nov 29, 20230.24500.24500.24500.24500.2450-
Nov 28, 20230.23000.24500.21000.24500.245015,702
Nov 27, 20230.24500.24500.24500.24500.24506,692
Nov 24, 20230.24500.24500.24500.24500.2450-
Nov 23, 20230.24500.24500.24500.24500.2450-
Nov 22, 20230.24500.24500.24500.24500.24504,650
Nov 21, 20230.23000.23000.23000.23000.2300-
Nov 20, 20230.23000.23000.23000.23000.2300724
Nov 17, 20230.24500.24500.23000.24500.245054,500
Nov 16, 20230.22500.22500.22500.22500.22501,960
Nov 15, 20230.24000.24000.21000.23500.235028,800
Nov 14, 20230.24500.24500.22000.22000.22005,177
Nov 13, 20230.22000.27000.21500.24500.2450164,922
Nov 10, 20230.23500.23500.22000.22000.22009,700
Nov 09, 20230.23000.23000.23000.23000.2300510
Nov 08, 20230.24500.24500.23000.23000.230025,117
Nov 07, 20230.24500.24500.24500.24500.24501,275
Nov 06, 20230.24500.24500.24500.24500.24506,106
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...