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

Dexterra Group Inc (TSX: DXT )

5.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Mar 31, 2022 7.810 7.920 7.800 7.860 13,709 -0.03(-0.38%)
Mar 30, 2022 7.980 7.980 7.810 7.890 40,238 -0.08(-1.00%)
Mar 29, 2022 7.900 7.970 7.840 7.970 25,145 +0.06(+0.76%)
Mar 28, 2022 7.730 7.930 7.730 7.910 53,278 +0.16(+2.06%)
Mar 25, 2022 7.760 7.770 7.530 7.750 61,360 -0.05(-0.64%)
Mar 24, 2022 7.950 7.950 7.740 7.800 23,896 -0.14(-1.76%)
Mar 23, 2022 7.940 8.080 7.860 7.940 137,595 -0.06(-0.75%)
Mar 22, 2022 7.940 8.000 7.880 8.000 42,681 +0.03(+0.38%)
Mar 21, 2022 8.000 8.000 7.860 7.970 21,178 -0.03(-0.38%)
Mar 18, 2022 7.850 8.060 7.850 8.000 176,861 +0.09(+1.14%)
Mar 17, 2022 7.900 7.950 7.840 7.910 13,838 +0.03(+0.38%)
Mar 16, 2022 7.680 7.950 7.650 7.880 67,419 +0.31(+4.10%)
Mar 15, 2022 7.490 7.650 7.340 7.570 62,662 +0.10(+1.34%)
Mar 14, 2022 7.550 7.780 7.430 7.470 50,564 -0.08(-1.06%)
Mar 11, 2022 7.480 7.550 7.240 7.550 118,591 +0.11(+1.48%)
Mar 10, 2022 7.850 7.850 7.300 7.440 78,392 -0.41(-5.22%)
Mar 09, 2022 7.600 7.850 7.590 7.850 32,427 +0.22(+2.88%)
Mar 08, 2022 7.530 7.750 7.470 7.630 33,245 +0.12(+1.60%)
Mar 07, 2022 7.780 7.780 7.480 7.510 48,031 -0.28(-3.59%)
Mar 04, 2022 7.700 7.830 7.700 7.790 68,261 +0.09(+1.17%)
Mar 03, 2022 7.700 7.750 7.590 7.700 55,157 -0.04(-0.52%)
Mar 02, 2022 7.910 7.960 7.660 7.740 123,700 -0.19(-2.40%)
Mar 01, 2022 7.860 7.930 7.810 7.930 91,886 +0.03(+0.38%)
Feb 28, 2022 7.890 8.040 7.780 7.900 80,171 -0.03(-0.38%)
Feb 25, 2022 7.910 7.990 7.850 7.930 135,714 +0.05(+0.63%)
Feb 24, 2022 7.780 7.940 7.660 7.880 65,499 -0.02(-0.25%)
Feb 23, 2022 7.900 8.020 7.830 7.900 194,222 +0.04(+0.51%)
Feb 22, 2022 7.870 7.900 7.770 7.860 54,600 -0.07(-0.88%)
Feb 18, 2022 7.930 0 -0.07(-0.88%)
Feb 17, 2022 7.890 8.030 7.770 8.000 83,177 +0.09(+1.14%)
Feb 16, 2022 8.050 8.050 7.870 7.910 112,105 -0.14(-1.74%)
Feb 15, 2022 8.060 8.080 8.010 8.050 27,498 +0.04(+0.50%)
Feb 14, 2022 8.160 8.170 8.010 8.010 47,152 -0.13(-1.60%)
Feb 11, 2022 8.290 8.290 8.010 8.140 64,541 -0.17(-2.05%)
Feb 10, 2022 8.470 8.540 8.270 8.310 152,129 -0.17(-2.00%)
Feb 09, 2022 8.500 8.500 8.380 8.480 47,770 +0.01(+0.12%)
Feb 08, 2022 8.420 8.520 8.350 8.470 33,813 +0.06(+0.71%)
Feb 07, 2022 8.600 8.600 8.400 8.410 47,232 -0.14(-1.64%)
Feb 04, 2022 8.570 8.590 8.480 8.550 28,746 +0.06(+0.71%)
Feb 03, 2022 8.500 8.490 28,789 -0.06(-0.70%)
Feb 02, 2022 8.700 8.700 8.450 8.550 49,367 -0.20(-2.29%)
Feb 01, 2022 8.300 8.750 8.300 8.750 120,561 +0.49(+5.93%)
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%)
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.