Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dexterra Group Inc (TSX: DXT )

5.480 +0.160 (+3.01%)
Streaming Delayed Price Updated: 4:24 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 8.210 8.260 8.260 21,772 +0.19(+2.35%)
Jan 28, 2022 7.900 8.130 7.900 8.070 29,135 +0.16(+2.02%)
Jan 27, 2022 7.850 7.940 7.730 7.910 23,343 +0.12(+1.54%)
Jan 26, 2022 7.820 8.140 7.790 7.790 37,711 -0.13(-1.64%)
Jan 25, 2022 7.760 8.010 7.750 7.920 22,425 +0.01(+0.13%)
Jan 24, 2022 7.680 7.930 7.460 7.910 41,573 +0.00(+0.00%)
Jan 21, 2022 8.120 8.120 7.860 7.910 43,357 -0.23(-2.83%)
Jan 20, 2022 8.110 8.290 8.110 8.140 19,078 +0.11(+1.37%)
Jan 19, 2022 8.300 8.300 8.030 8.030 34,589 -0.18(-2.19%)
Jan 18, 2022 8.580 8.580 8.200 8.210 16,764 -0.29(-3.41%)
Jan 17, 2022 8.420 8.600 8.420 8.500 9,907 +0.07(+0.83%)
Jan 14, 2022 8.380 8.520 8.300 8.430 20,987 -0.02(-0.24%)
Jan 13, 2022 8.500 8.600 8.440 8.450 38,421 -0.05(-0.59%)
Jan 12, 2022 8.200 8.600 8.200 8.500 56,002 +0.32(+3.91%)
Jan 11, 2022 8.010 8.180 8.000 8.180 60,772 +0.05(+0.62%)
Jan 10, 2022 8.250 8.250 7.990 8.130 42,451 -0.18(-2.17%)
Jan 07, 2022 8.300 8.380 8.260 8.310 12,458 -0.02(-0.24%)
Jan 06, 2022 8.340 8.430 8.160 8.330 134,283 -0.02(-0.24%)
Jan 05, 2022 8.540 8.560 8.320 8.350 44,961 -0.15(-1.76%)
Jan 04, 2022 8.620 8.620 8.400 8.500 43,923 -0.09(-1.05%)
Dec 31, 2021 8.590 8.590 8.590 0 -0.04(-0.46%)
Dec 30, 2021 8.620 8.680 8.600 8.630 12,610 +0.04(+0.47%)
Dec 29, 2021 8.610 8.730 8.550 8.590 36,653 +0.02(+0.23%)
Dec 24, 2021 8.570 8.570 8.570 0 +0.07(+0.82%)
Dec 23, 2021 8.580 8.600 8.500 8.500 30,219 -0.06(-0.70%)
Dec 22, 2021 8.480 8.600 8.380 8.560 17,527 +0.06(+0.71%)
Dec 21, 2021 8.300 8.570 8.300 8.500 27,201 +0.21(+2.53%)
Dec 20, 2021 8.440 8.440 8.020 8.290 49,885 -0.01(-0.12%)
Dec 17, 2021 8.020 8.420 8.020 8.300 49,675 +0.07(+0.85%)
Dec 16, 2021 7.960 8.300 7.960 8.230 32,108 +0.12(+1.48%)
Dec 15, 2021 8.230 8.230 7.880 8.110 49,897 -0.10(-1.22%)
Dec 14, 2021 8.340 8.340 8.150 8.210 27,851 -0.13(-1.56%)
Dec 13, 2021 8.380 8.420 8.280 8.340 39,222 -0.07(-0.83%)
Dec 10, 2021 8.410 8.490 8.340 8.410 19,526 +0.01(+0.12%)
Dec 09, 2021 8.590 8.590 8.350 8.400 12,301 -0.23(-2.67%)
Dec 08, 2021 8.750 8.760 8.620 8.630 5,776 -0.17(-1.93%)
Dec 07, 2021 8.600 8.830 8.600 8.800 19,095 +0.25(+2.92%)
Dec 06, 2021 8.360 8.630 8.350 8.550 53,282 +0.18(+2.15%)
Dec 03, 2021 8.540 8.540 8.310 8.370 37,771 -0.14(-1.65%)
Dec 02, 2021 8.290 8.620 8.170 8.510 58,530 +0.22(+2.65%)
Dec 01, 2021 8.740 8.740 8.190 8.290 63,656 -0.34(-3.94%)
Nov 30, 2021 8.560 8.670 8.370 8.630 54,657 -0.04(-0.46%)
Nov 29, 2021 8.560 8.690 8.550 8.670 21,699 +0.08(+0.93%)
Nov 26, 2021 8.500 8.640 8.330 8.590 88,320 -0.02(-0.23%)
Nov 25, 2021 8.580 8.690 8.510 8.610 12,216 +0.05(+0.58%)
Nov 24, 2021 8.500 8.580 8.500 8.560 16,361 +0.04(+0.47%)
Nov 23, 2021 8.560 8.600 8.520 8.520 13,603 -0.08(-0.93%)
Nov 22, 2021 8.520 8.630 8.520 8.600 18,772 +0.05(+0.58%)
Nov 19, 2021 8.600 8.610 8.500 8.550 50,345 -0.08(-0.93%)
Nov 18, 2021 8.610 8.650 8.610 8.630 24,387 -0.01(-0.12%)
Nov 17, 2021 8.710 8.780 8.610 8.640 30,761 -0.07(-0.80%)
Nov 16, 2021 8.600 8.710 8.510 8.710 55,933 +0.09(+1.04%)
Nov 15, 2021 8.760 8.760 8.510 8.620 86,119 -0.13(-1.49%)
Nov 12, 2021 9.000 9.090 8.700 8.750 62,396 -0.25(-2.78%)
Nov 11, 2021 8.760 9.170 8.740 9.000 51,537 +0.30(+3.45%)
Nov 10, 2021 9.200 8.700 185,127 -0.70(-7.45%)
Nov 09, 2021 9.240 9.420 9.240 9.400 56,592 +0.14(+1.51%)
Nov 08, 2021 9.400 9.420 9.230 9.260 30,489 -0.12(-1.28%)
Nov 05, 2021 9.210 9.460 9.210 9.380 48,660 +0.15(+1.63%)
Nov 04, 2021 9.150 9.340 9.140 9.230 39,672 +0.07(+0.76%)
Nov 03, 2021 8.880 9.240 8.870 9.160 183,038 +0.22(+2.46%)
Nov 02, 2021 9.020 9.080 8.810 8.940 64,110 -0.16(-1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.