Stock listing
Cboe Canada:XTRA Xtract One Technologies Inc Stock
Canadian listing (Cboe Canada) of Xtract One Technologies Inc · home listing TSX:XTRA
Follow Xtract One Technologies Inc into a list and get an email when it puts out news.
Home listing price · TSX:XTRA
$0.435 CAD -0.015 (-3.3%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, TSX:XTRA
- Day range
- $0.430 – $0.445 CADOct 30, 2026
- Volume
- 81,110 sharesOct 30, 2026
- Market cap
- $113.1M CADAt the close on Oct 30, 2026 · price × 260.1M shares outstanding
- 52-week range
- $0.410 – $0.930 CADLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $56,271 CADMedian day 81,055 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:XTRA · Home | $0.435 CAD | -0.015 (-3.3%) | 81,110 | $0.440 | $0.445 | $0.430 | $0.450 | Close on Oct 30, 2026 |
| OTC:XTRAF | $0.318 USD | +0.006 (+1.9%) | 107,000 | $0.325 | $0.325 | $0.310 | $0.312 | Close on Oct 27, 2026 |
| Frankfurt:0PL | €0.268 EUR | -0.002 (-0.7%) | — | €0.270 | €0.270 | €0.268 | €0.270 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TSX:XTRA · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.435 | -0.015 | -3.3% | $0.440 | $0.445 | $0.430 | 81,110 | |
| $0.450 | 0.000 | 0.0% | $0.440 | $0.450 | $0.435 | 49,212 | |
| $0.450 | +0.005 | +1.1% | $0.445 | $0.450 | $0.435 | 65,063 | |
| $0.445 | -0.015 | -3.3% | $0.450 | $0.460 | $0.430 | 306,016 | |
| $0.460 | +0.015 | +3.4% | $0.445 | $0.465 | $0.440 | 164,386 | |
| $0.445 | +0.010 | +2.3% | $0.450 | $0.455 | $0.440 | 230,900 | |
| $0.435 | -0.105 | -19.4% | $0.510 | $0.510 | $0.430 | 789,800 | |
| $0.540 | +0.020 | +3.8% | $0.510 | $0.550 | $0.510 | 190,500 | |
| $0.520 | +0.010 | +2.0% | $0.520 | $0.530 | $0.500 | 217,800 | |
| $0.510 | -0.010 | -1.9% | $0.510 | $0.520 | $0.500 | 97,400 | |
| $0.520 | +0.010 | +2.0% | $0.510 | $0.520 | $0.510 | 79,900 | |
| $0.510 | 0.000 | 0.0% | $0.510 | $0.520 | $0.500 | 169,600 | |
| $0.510 | -0.020 | -3.8% | $0.540 | $0.540 | $0.510 | 117,100 | |
| $0.530 | -0.010 | -1.9% | $0.540 | $0.540 | $0.510 | 97,400 | |
| $0.540 | +0.010 | +1.9% | $0.520 | $0.550 | $0.500 | 323,800 | |
| $0.530 | +0.010 | +1.9% | $0.520 | $0.530 | $0.510 | 26,800 | |
| $0.520 | 0.000 | 0.0% | $0.520 | $0.520 | $0.500 | 62,200 | |
| $0.520 | 0.000 | 0.0% | $0.510 | $0.520 | $0.510 | 64,700 | |
| $0.520 | 0.000 | 0.0% | $0.520 | $0.520 | $0.510 | 60,400 | |
| $0.520 | 0.000 | 0.0% | $0.510 | $0.520 | $0.500 | 101,800 | |
| $0.520 | +0.020 | +4.0% | $0.520 | $0.520 | $0.500 | 101,600 | |
| $0.500 | -0.030 | -5.7% | $0.520 | $0.520 | $0.500 | 225,900 | |
| $0.530 | 0.000 | 0.0% | $0.520 | $0.530 | $0.520 | 51,300 | |
| $0.530 | 0.000 | 0.0% | $0.530 | $0.530 | $0.520 | 94,100 | |
| $0.530 | -0.010 | -1.9% | $0.540 | $0.540 | $0.520 | 48,700 | |
| $0.540 | 0.000 | 0.0% | $0.530 | $0.540 | $0.520 | 78,900 | |
| $0.540 | +0.010 | +1.9% | $0.530 | $0.540 | $0.530 | 35,400 | |
| $0.530 | +0.020 | +3.9% | $0.520 | $0.530 | $0.515 | 42,900 | |
| $0.510 | -0.030 | -5.6% | $0.530 | $0.540 | $0.510 | 143,000 | |
| $0.540 | 0.000 | 0.0% | $0.520 | $0.540 | $0.520 | 49,600 | |
| $0.540 | +0.020 | +3.8% | $0.530 | $0.540 | $0.520 | 62,300 | |
| $0.520 | +0.020 | +4.0% | $0.520 | $0.520 | $0.510 | 67,900 | |
| $0.500 | -0.030 | -5.7% | $0.530 | $0.530 | $0.500 | 158,900 | |
| $0.530 | 0.000 | 0.0% | $0.530 | $0.540 | $0.520 | 52,900 | |
| $0.530 | 0.000 | 0.0% | $0.530 | $0.530 | $0.520 | 36,000 | |
| $0.530 | 0.000 | 0.0% | $0.520 | $0.530 | $0.520 | 133,300 | |
| $0.530 | 0.000 | 0.0% | $0.530 | $0.540 | $0.520 | 65,800 | |
| $0.530 | -0.010 | -1.9% | $0.540 | $0.540 | $0.520 | 86,200 | |
| $0.540 | +0.010 | +1.9% | $0.540 | $0.540 | $0.530 | 57,700 | |
| $0.530 | -0.010 | -1.9% | $0.540 | $0.540 | $0.520 | 61,200 | |
| $0.540 | +0.010 | +1.9% | $0.530 | $0.540 | $0.520 | 55,600 | |
| $0.530 | 0.000 | 0.0% | $0.520 | $0.530 | $0.520 | 35,400 | |
| $0.530 | -0.010 | -1.9% | $0.540 | $0.540 | $0.520 | 108,100 | |
| $0.540 | 0.000 | 0.0% | $0.540 | $0.540 | $0.530 | 98,900 | |
| $0.540 | +0.020 | +3.8% | $0.530 | $0.540 | $0.520 | 95,200 | |
| $0.520 | 0.000 | 0.0% | $0.530 | $0.530 | $0.510 | 115,300 | |
| $0.520 | -0.020 | -3.7% | $0.540 | $0.540 | $0.520 | 81,000 | |
| $0.540 | +0.010 | +1.9% | $0.540 | $0.540 | $0.520 | 66,000 | |
| $0.530 | +0.020 | +3.9% | $0.520 | $0.530 | $0.520 | 63,100 | |
| $0.510 | -0.030 | -5.6% | $0.530 | $0.530 | $0.510 | 53,900 | |
| $0.540 | +0.020 | +3.8% | $0.530 | $0.540 | $0.520 | 49,300 | |
| $0.520 | -0.020 | -3.7% | $0.530 | $0.540 | $0.510 | 114,100 | |
| $0.540 | 0.000 | 0.0% | $0.540 | $0.540 | $0.520 | 135,300 | |
| $0.540 | 0.000 | 0.0% | $0.550 | $0.550 | $0.530 | 75,200 | |
| $0.540 | 0.000 | 0.0% | $0.530 | $0.540 | $0.530 | 41,400 | |
| $0.540 | 0.000 | 0.0% | $0.530 | $0.540 | $0.515 | 159,800 | |
| $0.540 | 0.000 | 0.0% | $0.550 | $0.560 | $0.530 | 68,900 | |
| $0.540 | 0.000 | 0.0% | $0.550 | $0.550 | $0.530 | 95,500 | |
| $0.540 | -0.030 | -5.3% | $0.570 | $0.570 | $0.530 | 174,700 | |
| $0.570 | 0.000 | 0.0% | $0.550 | $0.580 | $0.550 | 34,000 | |
| $0.570 | +0.020 | +3.6% | $0.550 | $0.570 | $0.540 | 37,900 | |
| $0.550 | 0.000 | 0.0% | $0.550 | $0.570 | $0.540 | 132,300 | |
| $0.550 | -0.020 | -3.5% | $0.570 | $0.570 | $0.540 | 95,700 | |
| $0.570 | 0.000 | 0.0% | $0.570 | $0.570 | $0.550 | 143,000 |
- Ticker
- Cboe Canada:XTRA
- Asset type
- Stock
- Exchange
- Cboe Canada
- Currency
- CAD
What changed lately
Latest news release · Oct 26, 2026
Xtract One Technologies to Present at Planet MicroCap Toronto 2026 Powered by MicroCapClub
Latest earnings call · Oct 22, 2026
Xtract One Technologies (TSX:XTRA) Q4 2026 Earnings Call
Replay and transcript
Latest deck · Jun 11, 2026
Q3 2026 Earnings Presentation
Earnings · 14 slides
Calls
Replays
Xtract One Technologies (TSX:XTRA) Q4 2026 Earnings Call
Thu, Oct 22, 2026 · 10:00 AM ET
Watch TranscriptXtract One Technologies (TSX:XTRA) Q3 2026 Earnings Call
Thu, Jun 11, 2026 · 10:00 AM ET
Watch TranscriptXtract One Technologies (TSX:XTRA) Q2 2026 Earnings Call
Thu, Mar 05, 2026 · 10:00 AM ET
Watch Transcript
Latest news
Xtract One Technologies to Present at Planet MicroCap Toronto 2026 Powered by MicroCapClub
Oct 26, 2026
Closed $0.46 (+3.4%) on Oct 26, 2026
Xtract One Announces Fiscal 2026 Fourth Quarter and Full Year Results
Oct 21, 2026
Closed $0.435 (-19.4%) on Oct 22, 2026
Xtract One Technologies Selected by Willis Independent School District to Enhance Campus Security Across District
Oct 19, 2026
Closed $0.52 (+2.0%) on Oct 20, 2026
Xtract One Announces Fiscal 2026 Fourth Quarter and Full Year Conference Call
Oct 13, 2026
Closed $0.53 (-1.9%) on Oct 13, 2026
Xtract One Technologies to Participate in the iAccess Alpha Virtual Best Ideas Fall Investment Conference 2026 on September 15–16, 2026
Sep 10, 2026
Closed $0.53 (0.0%) on Sep 10, 2026
iAccess Alpha Virtual Best Ideas Fall Investment Conference, September 15-16, 2026
Sep 8, 2026
Closed $0.53 (-1.9%) on Sep 8, 2026
Xtract One Technologies Selected by Metro Toronto Convention Centre to Enhance Security for World-Class Events
Aug 27, 2026
Closed $0.54 (+3.8%) on Aug 27, 2026
SmartGateway Listed on the NPSA Catalogue of Security Equipment
Aug 25, 2026
Closed $0.52 (-3.7%) on Aug 25, 2026
Xtract One Expands AI-Powered Security Deployment with Leading U.S. Airline Company
Aug 19, 2026
Closed $0.54 (+3.8%) on Aug 19, 2026
Xtract One Technologies Expands California Healthcare Footprint With Multiple Deployments Across the State
Jul 30, 2026
Closed $0.57 (0.0%) on Jul 30, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 14 slides · Jun 11, 2026
Investor Presentation (June 2026)
Investor deck · 26 slides · June 2026
Q1 2026 Earnings Presentation
Earnings · 12 slides · Dec 4, 2025
Q4 2025 Earnings Presentation
Earnings · 12 slides · Oct 24, 2025
Xtract One Technologies Inc on 6ix
- News releases
- 34 in the last 12 months · 119 in all · newest Oct 26, 2026 · oldest 2011
- Calls
- 16 calls with a replay · 16 with a transcript · latest Oct 22, 2026
- Decks
- 24 decks · latest Jun 11, 2026
Where Xtract One Technologies Inc is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSX:XTRA · Home listing | TSX | Canada | CAD |
| OTC:XTRAF | OTC | United States | USD |
| gettex:0PL | gettex | Germany | EUR |
| Cboe Canada:XTRA · This page | Cboe Canada | Canada | CAD |
| LS Exchange:A3D2GP | LS Exchange | Germany | EUR |
| LSE:0VC5 | LSE | United Kingdom | CAD |
| Lang & Schwarz:A3D2GP | Lang & Schwarz | Germany | EUR |
| Frankfurt:0PL | Frankfurt | Germany | EUR |
| Dusseldorf:0PL | Dusseldorf | Germany | EUR |
| Hamburg:0PL | Hamburg | Germany | EUR |
| Munich:0PL | Munich | Germany | EUR |
| Stuttgart:0PL | Stuttgart | Germany | EUR |
| Tradegate:0PL | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about Xtract One Technologies Inc.