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 (%)
Jul 30, 2021 6.650 6.650 6.650 0 +0.00(+0.00%)
Jul 29, 2021 6.620 6.740 6.620 6.650 19,701 +0.04(+0.61%)
Jul 28, 2021 6.660 6.660 6.510 6.610 14,165 -0.06(-0.90%)
Jul 27, 2021 6.620 6.670 6.600 6.670 6,489 +0.01(+0.15%)
Jul 26, 2021 6.550 6.660 6.520 6.660 7,687 +0.20(+3.10%)
Jul 23, 2021 6.500 6.530 6.370 6.460 24,564 -0.07(-1.07%)
Jul 22, 2021 6.610 6.650 6.500 6.530 9,338 -0.12(-1.80%)
Jul 21, 2021 6.650 6.660 6.540 6.650 16,400 +0.00(+0.00%)
Jul 20, 2021 6.550 6.650 6.550 6.650 10,705 +0.18(+2.78%)
Jul 19, 2021 6.500 6.550 6.450 6.470 28,197 -0.12(-1.82%)
Jul 16, 2021 6.650 6.820 6.580 6.590 17,836 -0.10(-1.49%)
Jul 15, 2021 6.640 6.690 6.530 6.690 14,259 +0.04(+0.60%)
Jul 14, 2021 6.850 6.900 6.630 6.650 16,411 -0.16(-2.35%)
Jul 13, 2021 6.790 6.840 6.680 6.810 20,084 +0.12(+1.79%)
Jul 12, 2021 6.650 6.710 6.650 6.690 12,415 +0.04(+0.60%)
Jul 09, 2021 6.530 6.650 6.530 6.650 10,610 +0.00(+0.00%)
Jul 08, 2021 6.650 6.720 6.500 6.650 25,164 -0.06(-0.89%)
Jul 07, 2021 6.740 6.740 6.650 6.710 13,628 +0.06(+0.90%)
Jul 06, 2021 6.850 6.850 6.650 6.650 14,042 -0.21(-3.06%)
Jul 05, 2021 6.630 6.910 6.590 6.860 17,983 +0.18(+2.69%)
Jul 02, 2021 6.870 6.900 6.650 6.680 36,318 -0.17(-2.48%)
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%)
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.