Toronto - Delayed Quote
CAD
Xanadu Quantum Technologies Limited (XNDU.TO)
4.0500
-0.3000
(-6.90%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.1500 | 4.2300 | 3.9900 | 4.0500 | 4.0500 | 768,300 |
|
Oct 29, 2026
|
4.3400 | 4.4400 | 4.1700 | 4.3500 | 4.3500 | 782,900 |
|
Oct 28, 2026
|
4.2100 | 4.5500 | 4.1000 | 4.5000 | 4.5000 | 1,573,900 |
|
Oct 27, 2026
|
3.6200 | 4.1600 | 3.6200 | 4.1300 | 4.1300 | 927,800 |
|
Oct 26, 2026
|
3.6600 | 3.7400 | 3.5100 | 3.5800 | 3.5800 | 448,300 |
|
Oct 23, 2026
|
3.7500 | 3.7500 | 3.6200 | 3.6800 | 3.6800 | 525,900 |
|
Oct 22, 2026
|
3.8200 | 4.0300 | 3.7600 | 3.8000 | 3.8000 | 712,700 |
|
Oct 21, 2026
|
4.1000 | 4.1100 | 3.8500 | 3.9600 | 3.9600 | 516,800 |
|
Oct 20, 2026
|
3.8500 | 4.0600 | 3.7200 | 4.0000 | 4.0000 | 1,362,200 |
|
Oct 19, 2026
|
4.4800 | 4.4800 | 3.9000 | 3.9500 | 3.9500 | 1,265,200 |
|
Oct 16, 2026
|
4.6800 | 4.6800 | 4.2600 | 4.2900 | 4.2900 | 754,600 |
|
Oct 15, 2026
|
4.3700 | 4.7500 | 4.2700 | 4.7300 | 4.7300 | 1,325,900 |
|
Oct 14, 2026
|
4.6300 | 4.7700 | 4.5300 | 4.5500 | 4.5500 | 912,800 |
|
Oct 13, 2026
|
5.1100 | 5.1700 | 4.7900 | 4.8000 | 4.8000 | 1,387,100 |
|
Oct 9, 2026
|
5.9500 | 5.9500 | 5.5000 | 5.5500 | 5.5500 | 936,700 |
|
Oct 8, 2026
|
6.3900 | 6.4200 | 5.7000 | 5.8600 | 5.8600 | 1,082,300 |
|
Oct 7, 2026
|
6.8900 | 7.0000 | 6.3700 | 6.4100 | 6.4100 | 1,077,700 |
|
Oct 6, 2026
|
6.7700 | 7.5600 | 6.6000 | 7.2100 | 7.2100 | 1,976,400 |
|
Oct 5, 2026
|
6.1800 | 6.5800 | 6.0600 | 6.4500 | 6.4500 | 677,500 |
|
Oct 2, 2026
|
6.4100 | 6.4100 | 6.1100 | 6.1100 | 6.1100 | 784,300 |
|
Oct 1, 2026
|
6.4700 | 6.5200 | 6.3300 | 6.3700 | 6.3700 | 623,300 |
|
Sep 30, 2026
|
6.8200 | 6.8600 | 6.5000 | 6.5100 | 6.5100 | 756,700 |
|
Sep 29, 2026
|
7.1000 | 7.2000 | 6.7500 | 6.7700 | 6.7700 | 992,400 |
|
Sep 28, 2026
|
6.8600 | 7.0100 | 6.6800 | 6.7500 | 6.7500 | 822,400 |
|
Sep 25, 2026
|
7.1700 | 7.3400 | 6.9500 | 7.0600 | 7.0600 | 579,700 |
|
Sep 24, 2026
|
7.2900 | 7.2900 | 6.7900 | 7.1900 | 7.1900 | 1,464,200 |
|
Sep 23, 2026
|
8.3700 | 8.3700 | 7.4700 | 7.5200 | 7.5200 | 1,668,500 |
|
Sep 22, 2026
|
8.3100 | 8.6900 | 7.5000 | 8.1600 | 8.1600 | 3,041,900 |
|
Sep 21, 2026
|
10.6300 | 10.6600 | 10.3100 | 10.3500 | 10.3500 | 381,200 |
|
Sep 18, 2026
|
10.7900 | 11.2300 | 10.2700 | 10.4000 | 10.4000 | 324,700 |
|
Sep 17, 2026
|
10.7500 | 10.9100 | 10.6000 | 10.7100 | 10.7100 | 299,100 |
|
Sep 16, 2026
|
10.9100 | 11.1100 | 10.3400 | 10.5300 | 10.5300 | 243,800 |
|
Sep 15, 2026
|
11.0300 | 11.1600 | 10.6500 | 10.8800 | 10.8800 | 269,000 |
|
Sep 14, 2026
|
11.5200 | 11.7500 | 11.1500 | 11.2000 | 11.2000 | 382,400 |
|
Sep 11, 2026
|
12.5900 | 12.6000 | 11.9200 | 11.9500 | 11.9500 | 271,900 |
|
Sep 10, 2026
|
12.5000 | 12.9000 | 12.3800 | 12.4400 | 12.4400 | 138,900 |
|
Sep 9, 2026
|
13.2700 | 13.3000 | 12.5100 | 12.5100 | 12.5100 | 367,800 |
|
Sep 8, 2026
|
13.7400 | 13.7900 | 13.1500 | 13.2000 | 13.2000 | 195,700 |
|
Sep 4, 2026
|
13.8400 | 14.1000 | 13.3200 | 13.4300 | 13.4300 | 192,200 |
|
Sep 3, 2026
|
13.7700 | 14.2000 | 13.6000 | 13.8000 | 13.8000 | 322,600 |
|
Sep 2, 2026
|
13.8500 | 13.9800 | 13.0500 | 13.7200 | 13.7200 | 294,100 |
|
Sep 1, 2026
|
14.6800 | 14.6900 | 13.7300 | 13.7800 | 13.7800 | 507,800 |
|
Aug 31, 2026
|
14.7300 | 15.7700 | 14.7000 | 14.8700 | 14.8700 | 1,306,800 |
|
Aug 28, 2026
|
14.4400 | 14.7300 | 14.1000 | 14.6400 | 14.6400 | 237,500 |
|
Aug 27, 2026
|
14.6700 | 14.8200 | 14.3500 | 14.3900 | 14.3900 | 139,500 |
|
Aug 26, 2026
|
14.5300 | 14.8400 | 14.1700 | 14.2400 | 14.2400 | 150,300 |
|
Aug 25, 2026
|
14.6800 | 14.9800 | 14.5800 | 14.7200 | 14.7200 | 95,000 |
|
Aug 24, 2026
|
14.5700 | 14.6600 | 14.1800 | 14.5100 | 14.5100 | 113,700 |
|
Aug 21, 2026
|
13.9100 | 15.1400 | 13.8900 | 15.0200 | 15.0200 | 229,200 |
|
Aug 20, 2026
|
14.2400 | 14.4300 | 13.8300 | 13.9700 | 13.9700 | 211,000 |
|
Aug 19, 2026
|
14.5400 | 14.6200 | 14.0500 | 14.3200 | 14.3200 | 155,200 |
|
Aug 18, 2026
|
15.0000 | 15.0500 | 14.4800 | 14.5400 | 14.5400 | 157,500 |
|
Aug 17, 2026
|
15.9900 | 15.9900 | 15.4800 | 15.5800 | 15.5800 | 103,000 |
|
Aug 14, 2026
|
15.0200 | 16.3400 | 14.9800 | 15.9700 | 15.9700 | 195,700 |
|
Aug 13, 2026
|
14.8500 | 15.5600 | 14.6200 | 15.0700 | 15.0700 | 146,700 |
|
Aug 12, 2026
|
14.5800 | 14.8500 | 14.4300 | 14.7800 | 14.7800 | 96,700 |
|
Aug 11, 2026
|
14.9100 | 14.9100 | 14.3500 | 14.4100 | 14.4100 | 98,500 |
|
Aug 10, 2026
|
15.2500 | 15.3900 | 14.6800 | 14.7300 | 14.7300 | 109,300 |
|
Aug 7, 2026
|
14.8200 | 15.4200 | 14.7800 | 15.3600 | 15.3600 | 104,900 |
|
Aug 6, 2026
|
14.9400 | 15.2400 | 14.4400 | 14.5700 | 14.5700 | 185,700 |
|
Aug 5, 2026
|
16.3000 | 16.3000 | 15.6400 | 16.0600 | 16.0600 | 299,500 |
|
Aug 4, 2026
|
15.7600 | 16.7000 | 15.7400 | 16.4100 | 16.4100 | 206,900 |
|
Jul 31, 2026
|
15.6000 | 15.8200 | 14.9700 | 15.1100 | 15.1100 | 110,200 |
|
Jul 30, 2026
|
14.1000 | 15.5500 | 13.9900 | 15.4900 | 15.4900 | 306,700 |
|
Jul 29, 2026
|
14.1000 | 14.4300 | 13.7000 | 13.7000 | 13.7000 | 90,400 |
|
Jul 28, 2026
|
14.3000 | 14.4000 | 13.5000 | 14.1000 | 14.1000 | 197,600 |
|
Jul 27, 2026
|
14.8500 | 15.2300 | 14.1200 | 14.4100 | 14.4100 | 262,800 |
|
Jul 24, 2026
|
15.3800 | 15.3800 | 14.4400 | 14.4500 | 14.4500 | 122,000 |
|
Jul 23, 2026
|
15.2000 | 15.8400 | 14.9500 | 15.1200 | 15.1200 | 106,400 |
|
Jul 22, 2026
|
15.3300 | 15.7700 | 15.2200 | 15.5700 | 15.5700 | 93,500 |
|
Jul 21, 2026
|
15.4300 | 15.8000 | 15.3100 | 15.4500 | 15.4500 | 119,500 |
|
Jul 20, 2026
|
14.0200 | 15.6800 | 14.0200 | 15.2300 | 15.2300 | 231,000 |
|
Jul 17, 2026
|
13.7900 | 14.2900 | 13.3600 | 13.9700 | 13.9700 | 204,500 |
|
Jul 16, 2026
|
14.8800 | 14.8800 | 14.3100 | 14.3400 | 14.3400 | 132,900 |
|
Jul 15, 2026
|
15.7600 | 16.0800 | 15.0400 | 15.2500 | 15.2500 | 125,600 |
|
Jul 14, 2026
|
15.2500 | 15.7300 | 14.8500 | 15.5300 | 15.5300 | 118,000 |
|
Jul 13, 2026
|
15.6200 | 15.6200 | 14.8200 | 14.8500 | 14.8500 | 234,500 |
|
Jul 10, 2026
|
16.0000 | 16.0000 | 15.6000 | 15.8800 | 15.8800 | 108,400 |
|
Jul 9, 2026
|
16.0200 | 16.3700 | 15.7900 | 16.0200 | 16.0200 | 119,900 |
|
Jul 8, 2026
|
15.6000 | 16.1000 | 15.5000 | 15.8700 | 15.8700 | 116,600 |
|
Jul 7, 2026
|
16.6400 | 17.0000 | 15.9000 | 16.1200 | 16.1200 | 171,500 |
|
Jul 6, 2026
|
16.7500 | 17.4200 | 16.5200 | 16.8400 | 16.8400 | 161,200 |
|
Jul 3, 2026
|
16.5600 | 16.9700 | 16.5600 | 16.7500 | 16.7500 | 40,100 |
|
Jul 2, 2026
|
17.0000 | 17.4800 | 16.2000 | 16.4600 | 16.4600 | 226,400 |
|
Jun 30, 2026
|
15.5500 | 17.2200 | 15.5200 | 17.1700 | 17.1700 | 299,700 |
|
Jun 29, 2026
|
16.0100 | 16.0500 | 15.1200 | 15.6200 | 15.6200 | 152,500 |
|
Jun 26, 2026
|
16.6400 | 16.8000 | 15.6000 | 15.8400 | 15.8400 | 612,600 |
|
Jun 25, 2026
|
17.2400 | 17.9900 | 16.3000 | 17.2500 | 17.2500 | 228,800 |
|
Jun 24, 2026
|
17.3600 | 17.3600 | 16.6500 | 16.8300 | 16.8300 | 232,000 |
|
Jun 23, 2026
|
17.2600 | 18.4200 | 17.1200 | 17.4500 | 17.4500 | 269,700 |
|
Jun 22, 2026
|
18.4100 | 19.1000 | 17.7200 | 17.8300 | 17.8300 | 316,800 |
|
Jun 19, 2026
|
18.3300 | 18.9800 | 18.3300 | 18.6000 | 18.6000 | 60,100 |
|
Jun 18, 2026
|
19.7900 | 20.0000 | 17.9200 | 18.8400 | 18.8400 | 269,100 |
|
Jun 17, 2026
|
18.7400 | 20.3400 | 18.7400 | 19.2000 | 19.2000 | 277,900 |
|
Jun 16, 2026
|
19.0700 | 19.4100 | 17.9500 | 18.9100 | 18.9100 | 260,500 |
|
Jun 15, 2026
|
17.7900 | 19.8500 | 17.7000 | 19.5500 | 19.5500 | 479,600 |
|
Jun 12, 2026
|
17.6400 | 17.6400 | 16.4100 | 16.4600 | 16.4600 | 271,200 |
|
Jun 11, 2026
|
16.2800 | 17.4400 | 16.2500 | 17.4000 | 17.4000 | 293,100 |
|
Jun 10, 2026
|
17.0700 | 17.3200 | 16.3800 | 16.5200 | 16.5200 | 275,400 |
|
Jun 9, 2026
|
18.1800 | 18.2000 | 16.5200 | 16.7300 | 16.7300 | 393,800 |
|
Jun 8, 2026
|
18.6700 | 18.9800 | 17.8300 | 18.2000 | 18.2000 | 258,600 |
|
Jun 5, 2026
|
19.4900 | 19.4900 | 17.6200 | 18.0600 | 18.0600 | 544,500 |
|
Jun 4, 2026
|
20.0800 | 20.7900 | 19.6000 | 20.1500 | 20.1500 | 223,300 |
|
Jun 3, 2026
|
23.1000 | 23.1000 | 20.2600 | 20.5300 | 20.5300 | 674,400 |
|
Jun 2, 2026
|
22.0500 | 24.0000 | 21.7900 | 23.4200 | 23.4200 | 473,800 |
|
Jun 1, 2026
|
22.5000 | 22.7500 | 21.6000 | 22.3000 | 22.3000 | 321,800 |
|
May 29, 2026
|
24.4700 | 24.4700 | 22.2600 | 22.4900 | 22.4900 | 352,500 |
|
May 28, 2026
|
24.0000 | 24.5500 | 22.2800 | 23.8300 | 23.8300 | 437,000 |
|
May 27, 2026
|
26.5600 | 26.6000 | 23.0000 | 23.6900 | 23.6900 | 488,300 |
|
May 26, 2026
|
22.1500 | 25.2200 | 22.1000 | 24.7800 | 24.7800 | 815,900 |
|
May 25, 2026
|
21.9600 | 22.0700 | 21.0500 | 21.8500 | 21.8500 | 198,100 |
|
May 22, 2026
|
20.4800 | 22.3300 | 20.2100 | 20.9300 | 20.9300 | 746,300 |
|
May 21, 2026
|
20.5000 | 21.4800 | 19.1000 | 19.9000 | 19.9000 | 496,700 |
|
May 20, 2026
|
16.3900 | 20.2200 | 16.3800 | 19.4600 | 19.4600 | 392,600 |
|
May 19, 2026
|
17.4000 | 17.4000 | 16.0100 | 16.1000 | 16.1000 | 423,500 |
|
May 15, 2026
|
19.3000 | 19.7000 | 18.5600 | 18.7800 | 18.7800 | 461,100 |
|
May 14, 2026
|
20.8400 | 21.2500 | 19.7200 | 20.7400 | 20.7400 | 218,800 |
|
May 13, 2026
|
19.9900 | 21.3600 | 18.7500 | 20.3800 | 20.3800 | 250,200 |
|
May 12, 2026
|
21.1100 | 21.1100 | 19.1000 | 19.3600 | 19.3600 | 301,100 |
|
May 11, 2026
|
20.5600 | 21.6500 | 19.5000 | 20.1700 | 20.1700 | 319,100 |
|
May 8, 2026
|
25.0100 | 25.0500 | 20.5500 | 21.5000 | 21.5000 | 768,600 |
|
May 7, 2026
|
20.5000 | 26.6300 | 19.6900 | 23.5300 | 23.5300 | 1,149,600 |
|
May 6, 2026
|
18.5300 | 20.4000 | 17.0100 | 20.0500 | 20.0500 | 745,400 |
|
May 5, 2026
|
19.5000 | 20.1100 | 17.9300 | 18.4300 | 18.4300 | 391,700 |
|
May 4, 2026
|
19.0000 | 21.9500 | 16.3900 | 19.0600 | 19.0600 | 1,555,500 |
|
May 1, 2026
|
41.2500 | 52.2700 | 39.7700 | 48.8900 | 48.8900 | 218,500 |
|
Apr 30, 2026
|
38.7000 | 44.0000 | 37.7100 | 39.4500 | 39.4500 | 121,200 |
|
Apr 29, 2026
|
38.0000 | 40.0000 | 36.0000 | 38.7100 | 38.7100 | 37,300 |
|
Apr 28, 2026
|
36.5000 | 39.4900 | 33.4000 | 37.5600 | 37.5600 | 113,300 |
|
Apr 27, 2026
|
43.2500 | 43.2500 | 36.5000 | 39.0400 | 39.0400 | 117,500 |
|
Apr 24, 2026
|
44.0000 | 47.6000 | 40.8700 | 42.2200 | 42.2200 | 184,800 |
|
Apr 23, 2026
|
46.3900 | 46.3900 | 38.0000 | 39.5000 | 39.5000 | 147,300 |
|
Apr 22, 2026
|
36.4000 | 47.9500 | 33.1500 | 47.0000 | 47.0000 | 242,800 |
|
Apr 21, 2026
|
36.5400 | 36.5400 | 28.5000 | 31.2800 | 31.2800 | 173,200 |
|
Apr 20, 2026
|
40.9100 | 43.9100 | 36.2500 | 37.3500 | 37.3500 | 217,700 |
|
Apr 17, 2026
|
52.2500 | 54.3500 | 37.3200 | 41.5200 | 41.5200 | 617,400 |
|
Apr 16, 2026
|
42.4400 | 57.0000 | 36.5000 | 44.5000 | 44.5000 | 622,000 |
|
Apr 15, 2026
|
24.0000 | 38.5000 | 22.3500 | 34.4300 | 34.4300 | 362,900 |
|
Apr 14, 2026
|
17.5000 | 22.1000 | 16.6500 | 20.4800 | 20.4800 | 260,800 |
|
Apr 13, 2026
|
12.9700 | 17.8000 | 12.9700 | 16.0000 | 16.0000 | 205,300 |
|
Apr 10, 2026
|
11.0600 | 13.0300 | 10.9000 | 12.4400 | 12.4400 | 79,300 |
|
Apr 9, 2026
|
10.6000 | 10.7500 | 10.2000 | 10.7500 | 10.7500 | 16,900 |
|
Apr 8, 2026
|
11.3000 | 11.3000 | 10.2500 | 10.5200 | 10.5200 | 35,300 |
|
Apr 7, 2026
|
11.6900 | 11.6900 | 10.1500 | 10.5500 | 10.5500 | 57,400 |
|
Apr 6, 2026
|
11.7700 | 11.8000 | 11.0000 | 11.5200 | 11.5200 | 53,400 |
|
Apr 2, 2026
|
10.5500 | 11.8000 | 9.7500 | 11.5900 | 11.5900 | 94,900 |
|
Apr 1, 2026
|
11.0600 | 11.5100 | 10.0200 | 10.4600 | 10.4600 | 77,000 |
|
Mar 31, 2026
|
12.0000 | 12.0700 | 10.3000 | 10.7000 | 10.7000 | 107,100 |
|
Mar 30, 2026
|
15.5200 | 15.6000 | 10.7500 | 11.0000 | 11.0000 | 220,300 |
|
Mar 27, 2026
|
14.4000 | 17.0200 | 12.4900 | 16.0300 | 16.0300 | 135,900 |
