Xanadu Quantum Technologies Limited (XNDU.TO) — Historique des cours
Au 2026-09-17 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-17 | 10.75 | 10.91 | 10.60 | 10.71 | +1.71% | 298,741 |
| 2026-09-16 | 10.91 | 11.11 | 10.34 | 10.53 | -3.22% | 243,800 |
| 2026-09-15 | 11.03 | 11.16 | 10.65 | 10.88 | -2.86% | 269,000 |
| 2026-09-14 | 11.52 | 11.75 | 11.15 | 11.20 | -6.28% | 382,400 |
| 2026-09-11 | 12.59 | 12.60 | 11.92 | 11.95 | -3.94% | 271,900 |
| 2026-09-10 | 12.50 | 12.90 | 12.38 | 12.44 | -0.56% | 138,900 |
| 2026-09-09 | 13.27 | 13.30 | 12.51 | 12.51 | -5.23% | 367,800 |
| 2026-09-08 | 13.74 | 13.79 | 13.15 | 13.20 | -1.71% | 195,700 |
| 2026-09-04 | 13.84 | 14.10 | 13.32 | 13.43 | -2.68% | 192,200 |
| 2026-09-03 | 13.77 | 14.20 | 13.60 | 13.80 | +0.58% | 322,600 |
| 2026-09-02 | 13.85 | 13.98 | 13.05 | 13.72 | -0.44% | 294,100 |
| 2026-09-01 | 14.68 | 14.69 | 13.73 | 13.78 | -7.33% | 507,800 |
| 2026-08-31 | 14.73 | 15.77 | 14.70 | 14.87 | +1.57% | 1,306,800 |
| 2026-08-28 | 14.44 | 14.73 | 14.10 | 14.64 | +1.74% | 237,500 |
| 2026-08-27 | 14.67 | 14.82 | 14.35 | 14.39 | +1.05% | 139,500 |
| 2026-08-26 | 14.53 | 14.84 | 14.17 | 14.24 | -3.26% | 150,300 |
| 2026-08-25 | 14.68 | 14.98 | 14.58 | 14.72 | +1.45% | 95,000 |
| 2026-08-24 | 14.57 | 14.66 | 14.18 | 14.51 | -3.40% | 113,700 |
| 2026-08-21 | 13.91 | 15.14 | 13.89 | 15.02 | +7.52% | 229,200 |
| 2026-08-20 | 14.24 | 14.43 | 13.83 | 13.97 | -2.44% | 211,000 |
| 2026-08-19 | 14.54 | 14.62 | 14.05 | 14.32 | -1.51% | 155,200 |
| 2026-08-18 | 15.00 | 15.05 | 14.48 | 14.54 | -6.68% | 157,500 |
| 2026-08-17 | 15.99 | 15.99 | 15.48 | 15.58 | -2.44% | 103,000 |
| 2026-08-14 | 15.02 | 16.34 | 14.98 | 15.97 | +5.97% | 195,700 |
| 2026-08-13 | 14.85 | 15.56 | 14.62 | 15.07 | +1.96% | 146,700 |
| 2026-08-12 | 14.58 | 14.85 | 14.43 | 14.78 | +2.57% | 96,700 |
| 2026-08-11 | 14.91 | 14.91 | 14.35 | 14.41 | -2.17% | 98,488 |
| 2026-08-10 | 15.25 | 15.39 | 14.68 | 14.73 | -4.10% | 109,292 |
| 2026-08-07 | 14.82 | 15.42 | 14.78 | 15.36 | +5.42% | 104,900 |
| 2026-08-06 | 14.94 | 15.24 | 14.44 | 14.57 | -9.28% | 185,700 |
| 2026-08-05 | 16.30 | 16.30 | 15.64 | 16.06 | -2.13% | 299,500 |
| 2026-08-04 | 15.76 | 16.70 | 15.74 | 16.41 | +8.60% | 206,900 |
| 2026-07-31 | 15.60 | 15.82 | 14.97 | 15.11 | -2.45% | 110,200 |
| 2026-07-30 | 14.10 | 15.55 | 13.99 | 15.49 | +13.07% | 306,700 |
| 2026-07-29 | 14.10 | 14.43 | 13.70 | 13.70 | -2.84% | 90,400 |
| 2026-07-28 | 14.30 | 14.40 | 13.50 | 14.10 | -2.15% | 197,600 |
| 2026-07-27 | 14.85 | 15.23 | 14.12 | 14.41 | -0.28% | 262,800 |
| 2026-07-24 | 15.38 | 15.38 | 14.44 | 14.45 | -4.43% | 122,000 |
| 2026-07-23 | 15.20 | 15.84 | 14.95 | 15.12 | -2.89% | 106,400 |
| 2026-07-22 | 15.33 | 15.77 | 15.22 | 15.57 | +0.78% | 93,500 |
| 2026-07-21 | 15.43 | 15.80 | 15.31 | 15.45 | +1.44% | 119,500 |
| 2026-07-20 | 14.02 | 15.68 | 14.02 | 15.23 | +9.02% | 231,000 |
| 2026-07-17 | 13.79 | 14.29 | 13.36 | 13.97 | -2.58% | 204,500 |
| 2026-07-16 | 14.88 | 14.88 | 14.31 | 14.34 | -5.97% | 132,900 |
| 2026-07-15 | 15.76 | 16.08 | 15.04 | 15.25 | -1.80% | 125,600 |
| 2026-07-14 | 15.25 | 15.73 | 14.85 | 15.53 | +4.58% | 118,000 |
| 2026-07-13 | 15.62 | 15.62 | 14.82 | 14.85 | -6.49% | 234,500 |
| 2026-07-10 | 16.00 | 16.00 | 15.60 | 15.88 | -0.87% | 108,400 |
| 2026-07-09 | 16.02 | 16.37 | 15.79 | 16.02 | +0.95% | 119,900 |
| 2026-07-08 | 15.60 | 16.10 | 15.50 | 15.87 | -1.55% | 116,600 |
| 2026-07-07 | 16.64 | 17.00 | 15.90 | 16.12 | -4.28% | 171,500 |
| 2026-07-06 | 16.75 | 17.42 | 16.52 | 16.84 | +0.54% | 161,200 |
| 2026-07-03 | 16.56 | 16.97 | 16.56 | 16.75 | +1.76% | 40,100 |
| 2026-07-02 | 17.00 | 17.48 | 16.20 | 16.46 | -4.14% | 226,400 |
| 2026-06-30 | 15.55 | 17.22 | 15.52 | 17.17 | +9.92% | 299,700 |
| 2026-06-29 | 16.01 | 16.05 | 15.12 | 15.62 | -1.39% | 152,500 |
| 2026-06-26 | 16.64 | 16.80 | 15.60 | 15.84 | -8.17% | 612,600 |
| 2026-06-25 | 17.24 | 17.99 | 16.30 | 17.25 | +2.50% | 228,800 |
| 2026-06-24 | 17.36 | 17.36 | 16.65 | 16.83 | -3.55% | 232,000 |
| 2026-06-23 | 17.26 | 18.42 | 17.12 | 17.45 | -2.13% | 269,700 |
| 2026-06-22 | 18.41 | 19.10 | 17.72 | 17.83 | -4.14% | 316,800 |
| 2026-06-19 | 18.33 | 18.98 | 18.33 | 18.60 | -1.27% | 60,100 |
| 2026-06-18 | 19.79 | 20.00 | 17.92 | 18.84 | -1.87% | 269,100 |
| 2026-06-17 | 18.74 | 20.34 | 18.74 | 19.20 | +1.53% | 277,900 |
| 2026-06-16 | 19.07 | 19.41 | 17.95 | 18.91 | -3.27% | 260,500 |
| 2026-06-15 | 17.79 | 19.85 | 17.70 | 19.55 | +18.77% | 479,600 |
| 2026-06-12 | 17.64 | 17.64 | 16.41 | 16.46 | -5.40% | 271,200 |
| 2026-06-11 | 16.28 | 17.44 | 16.25 | 17.40 | +5.33% | 293,100 |
| 2026-06-10 | 17.07 | 17.32 | 16.38 | 16.52 | -1.26% | 275,400 |
| 2026-06-09 | 18.18 | 18.20 | 16.52 | 16.73 | -8.08% | 393,800 |
| 2026-06-08 | 18.67 | 18.98 | 17.83 | 18.20 | +0.78% | 258,600 |
| 2026-06-05 | 19.49 | 19.49 | 17.62 | 18.06 | -10.37% | 544,500 |
| 2026-06-04 | 20.08 | 20.79 | 19.60 | 20.15 | -1.85% | 223,300 |
| 2026-06-03 | 23.10 | 23.10 | 20.26 | 20.53 | -12.34% | 674,400 |
| 2026-06-02 | 22.05 | 24.00 | 21.79 | 23.42 | +5.02% | 473,800 |
| 2026-06-01 | 22.50 | 22.75 | 21.60 | 22.30 | -0.84% | 321,800 |
| 2026-05-29 | 24.47 | 24.47 | 22.26 | 22.49 | -5.62% | 352,500 |
| 2026-05-28 | 24.00 | 24.55 | 22.28 | 23.83 | +0.59% | 437,000 |
| 2026-05-27 | 26.56 | 26.60 | 23.00 | 23.69 | -4.40% | 488,300 |
| 2026-05-26 | 22.15 | 25.22 | 22.10 | 24.78 | +13.41% | 815,900 |
| 2026-05-25 | 21.96 | 22.07 | 21.05 | 21.85 | +4.40% | 198,100 |
| 2026-05-22 | 20.48 | 22.33 | 20.21 | 20.93 | +5.18% | 746,300 |
| 2026-05-21 | 20.50 | 21.48 | 19.10 | 19.90 | +2.26% | 496,700 |
| 2026-05-20 | 16.39 | 20.22 | 16.38 | 19.46 | +20.87% | 392,600 |
| 2026-05-19 | 17.40 | 17.40 | 16.01 | 16.10 | -14.27% | 423,500 |
| 2026-05-15 | 19.30 | 19.70 | 18.56 | 18.78 | -9.45% | 461,100 |
| 2026-05-14 | 20.84 | 21.25 | 19.72 | 20.74 | +1.77% | 218,800 |
| 2026-05-13 | 19.99 | 21.36 | 18.75 | 20.38 | +5.27% | 250,200 |
| 2026-05-12 | 21.11 | 21.11 | 19.10 | 19.36 | -4.02% | 301,100 |
| 2026-05-11 | 20.56 | 21.65 | 19.50 | 20.17 | -6.19% | 319,100 |
| 2026-05-08 | 25.01 | 25.05 | 20.55 | 21.50 | -8.63% | 768,600 |
| 2026-05-07 | 20.50 | 26.63 | 19.69 | 23.53 | +17.36% | 1,149,600 |
| 2026-05-06 | 18.53 | 20.40 | 17.01 | 20.05 | +8.79% | 745,400 |
| 2026-05-05 | 19.50 | 20.11 | 17.93 | 18.43 | -3.31% | 391,700 |
| 2026-05-04 | 19.00 | 21.95 | 16.39 | 19.06 | -61.01% | 1,555,500 |
| 2026-05-01 | 41.25 | 52.27 | 39.77 | 48.89 | +23.93% | 218,500 |
| 2026-04-30 | 38.70 | 44.00 | 37.71 | 39.45 | +1.91% | 121,200 |
| 2026-04-29 | 38.00 | 40.00 | 36.00 | 38.71 | +3.06% | 37,300 |
| 2026-04-28 | 36.50 | 39.49 | 33.40 | 37.56 | -3.79% | 113,300 |
| 2026-04-27 | 43.25 | 43.25 | 36.50 | 39.04 | -7.53% | 117,500 |
| 2026-04-24 | 44.00 | 47.60 | 40.87 | 42.22 | +6.89% | 184,800 |
| 2026-04-23 | 46.39 | 46.39 | 38.00 | 39.50 | -15.96% | 147,300 |
| 2026-04-22 | 36.40 | 47.95 | 33.15 | 47.00 | +50.26% | 242,800 |
| 2026-04-21 | 36.54 | 36.54 | 28.50 | 31.28 | -16.25% | 173,200 |
| 2026-04-20 | 40.91 | 43.91 | 36.25 | 37.35 | -10.04% | 217,700 |
| 2026-04-17 | 52.25 | 54.35 | 37.32 | 41.52 | -6.70% | 617,400 |
| 2026-04-16 | 42.44 | 57.00 | 36.50 | 44.50 | +29.25% | 622,000 |
| 2026-04-15 | 24.00 | 38.50 | 22.35 | 34.43 | +68.12% | 362,900 |
| 2026-04-14 | 17.50 | 22.10 | 16.65 | 20.48 | +28.00% | 260,800 |
| 2026-04-13 | 12.97 | 17.80 | 12.97 | 16.00 | +28.62% | 205,300 |
| 2026-04-10 | 11.06 | 13.03 | 10.90 | 12.44 | +15.72% | 79,300 |
| 2026-04-09 | 10.60 | 10.75 | 10.20 | 10.75 | +2.19% | 16,900 |
| 2026-04-08 | 11.30 | 11.30 | 10.25 | 10.52 | -0.28% | 35,300 |
| 2026-04-07 | 11.69 | 11.69 | 10.15 | 10.55 | -8.42% | 57,400 |
| 2026-04-06 | 11.77 | 11.80 | 11.00 | 11.52 | -0.60% | 53,400 |
| 2026-04-02 | 10.55 | 11.80 | 9.75 | 11.59 | +10.80% | 94,900 |
| 2026-04-01 | 11.06 | 11.51 | 10.02 | 10.46 | -2.24% | 77,000 |
| 2026-03-31 | 12.00 | 12.07 | 10.30 | 10.70 | -2.73% | 107,100 |
| 2026-03-30 | 15.52 | 15.60 | 10.75 | 11.00 | -31.38% | 220,300 |
| 2026-03-27 | 14.40 | 17.02 | 12.49 | 16.03 | — | 135,900 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+277.15%). Pire mois : Mai (-54.00%). Sur 1 an de données quotidiennes (2026–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-17
Réponses rapides
Quel est le dernier cours de clôture de Xanadu Quantum Technologies Limited (XNDU.TO) ?
10.71 le 2026-09-17, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de XNDU.TO ?
Plus haut à 57.00 et plus bas à 9.75 sur les 52 dernières semaines, au 2026-09-17.
Quel est historiquement le mois le plus fort et le plus faible de Xanadu Quantum Technologies Limited ?
Historiquement, le mois le plus fort de XNDU.TO a été Avr (moyenne +277.15%) et le plus faible Mai (moyenne -54.00%), sur 1 an de données quotidiennes (2026–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
1 an (2026–2026), calculés à partir de 120 bougies quotidiennes du data lake Closelook.