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

Dexterra Group Inc (TSX: DXT )

5.890 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 30, 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 (%)
Jun 30, 2021 6.850 6.850 6.850 0 -0.07(-1.01%)
Jun 29, 2021 6.960 6.960 6.870 6.920 10,356 -0.06(-0.86%)
Jun 28, 2021 6.950 6.980 6.650 6.980 47,591 +0.07(+1.01%)
Jun 25, 2021 6.900 6.920 6.840 6.910 12,848 +0.01(+0.14%)
Jun 24, 2021 6.900 6.940 6.890 6.900 9,254 -0.03(-0.43%)
Jun 23, 2021 6.880 7.000 6.850 6.930 47,559 +0.09(+1.32%)
Jun 22, 2021 6.660 6.880 6.600 6.840 38,690 +0.23(+3.48%)
Jun 21, 2021 6.630 6.750 6.610 6.610 7,636 -0.10(-1.49%)
Jun 18, 2021 6.630 6.730 6.580 6.710 44,534 +0.05(+0.75%)
Jun 17, 2021 6.720 6.720 6.640 6.660 18,911 -0.10(-1.48%)
Jun 16, 2021 6.550 6.820 6.500 6.760 78,115 +0.19(+2.89%)
Jun 15, 2021 6.550 6.580 6.500 6.570 20,213 +0.02(+0.31%)
Jun 14, 2021 6.330 6.550 6.320 6.550 36,874 +0.20(+3.15%)
Jun 11, 2021 6.400 6.440 6.310 6.350 38,871 -0.05(-0.78%)
Jun 10, 2021 6.190 6.400 6.190 6.400 44,939 +0.19(+3.06%)
Jun 09, 2021 6.240 6.300 6.200 6.210 43,960 -0.04(-0.64%)
Jun 08, 2021 6.170 6.290 6.170 6.250 25,771 +0.05(+0.81%)
Jun 07, 2021 6.210 6.250 6.190 6.200 20,802 -0.05(-0.80%)
Jun 04, 2021 6.310 6.310 6.210 6.250 29,639 -0.04(-0.64%)
Jun 03, 2021 6.390 6.400 6.290 6.290 77,435 -0.11(-1.72%)
Jun 02, 2021 6.310 6.400 6.310 6.400 14,942 +0.00(+0.00%)
Jun 01, 2021 6.340 6.400 6.220 6.400 46,222 +0.00(+0.00%)
May 31, 2021 6.580 6.580 6.350 6.400 21,464 -0.09(-1.39%)
May 28, 2021 6.550 6.550 6.430 6.490 33,473 -0.09(-1.37%)
May 27, 2021 6.540 6.590 6.540 6.580 14,555 -0.01(-0.15%)
May 26, 2021 6.470 6.620 6.470 6.590 63,573 +0.04(+0.61%)
May 25, 2021 6.500 6.600 6.480 6.550 65,375 +0.08(+1.24%)
May 21, 2021 6.470 6.470 6.470 0 +0.16(+2.54%)
May 20, 2021 6.490 6.500 6.300 6.310 55,763 -0.19(-2.92%)
May 19, 2021 6.340 6.510 6.220 6.500 57,122 +0.20(+3.17%)
May 18, 2021 6.290 6.410 6.270 6.300 91,274 +0.02(+0.32%)
May 17, 2021 5.990 6.310 5.990 6.280 204,307 +0.28(+4.67%)
May 14, 2021 6.000 6.020 5.980 6.000 80,260 +0.00(+0.00%)
May 13, 2021 6.000 6.020 5.980 6.000 60,117 +0.02(+0.33%)
May 12, 2021 6.050 6.060 5.980 5.980 220,968 -0.04(-0.66%)
May 11, 2021 5.980 6.040 5.920 6.020 40,812 +0.03(+0.50%)
May 10, 2021 6.010 6.020 5.950 5.990 28,617 -0.02(-0.33%)
May 07, 2021 6.010 6.040 5.980 6.010 29,380 -0.02(-0.33%)
May 06, 2021 6.000 6.030 5.990 6.030 13,562 +0.02(+0.33%)
May 05, 2021 6.000 6.030 5.980 6.010 34,267 +0.01(+0.17%)
May 04, 2021 6.010 6.030 6.000 6.000 21,139 -0.01(-0.17%)
May 03, 2021 6.050 6.050 6.010 6.010 41,435 +0.00(+0.00%)
Apr 30, 2021 6.010 6.050 6.000 6.010 7,092 -0.03(-0.50%)
Apr 29, 2021 6.010 6.040 6.000 6.040 16,411 +0.03(+0.50%)
Apr 28, 2021 5.970 6.020 5.970 6.010 12,319 +0.03(+0.50%)
Apr 27, 2021 6.050 6.100 5.980 5.980 41,704 -0.03(-0.50%)
Apr 26, 2021 6.020 6.150 5.950 6.010 94,029 +0.06(+1.01%)
Apr 23, 2021 6.000 6.020 5.950 5.950 15,694 -0.07(-1.16%)
Apr 22, 2021 5.990 6.120 5.950 6.020 49,012 +0.06(+1.01%)
Apr 21, 2021 5.850 5.990 5.800 5.960 12,401 +0.06(+1.02%)
Apr 20, 2021 5.860 5.920 5.790 5.900 28,500 -0.01(-0.17%)
Apr 19, 2021 5.900 5.960 5.810 5.910 44,201 +0.01(+0.17%)
Apr 16, 2021 5.830 5.900 5.800 5.900 20,148 +0.03(+0.51%)
Apr 15, 2021 5.870 5.900 5.830 5.870 19,433 +0.00(+0.00%)
Apr 14, 2021 5.860 5.890 5.810 5.870 35,657 -0.01(-0.17%)
Apr 13, 2021 6.000 6.000 5.860 5.880 41,244 -0.05(-0.84%)
Apr 12, 2021 5.990 6.000 5.910 5.930 15,444 -0.06(-1.00%)
Apr 09, 2021 6.000 6.010 5.980 5.990 16,647 -0.01(-0.17%)
Apr 08, 2021 5.870 6.050 5.870 6.000 41,420 +0.13(+2.21%)
Apr 07, 2021 5.980 5.980 5.860 5.870 10,374 -0.12(-2.00%)
Apr 06, 2021 6.030 6.030 5.940 5.990 5,556 +0.02(+0.34%)
Apr 05, 2021 6.090 6.100 5.920 5.970 23,531 -0.08(-1.32%)
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.