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 (%)
Mar 31, 2021 5.820 5.870 5.720 5.850 24,105 +0.04(+0.69%)
Mar 30, 2021 6.000 6.000 5.750 5.810 26,164 -0.07(-1.19%)
Mar 29, 2021 6.000 6.010 5.880 5.880 28,480 -0.08(-1.34%)
Mar 26, 2021 5.970 6.000 5.950 5.960 40,430 +0.06(+1.02%)
Mar 25, 2021 5.920 5.920 5.770 5.900 24,551 +0.11(+1.90%)
Mar 24, 2021 5.950 5.980 5.790 5.790 48,014 -0.08(-1.36%)
Mar 23, 2021 6.110 6.110 5.860 5.870 31,407 -0.18(-2.98%)
Mar 22, 2021 6.010 6.110 6.000 6.050 34,363 -0.04(-0.66%)
Mar 19, 2021 5.890 6.090 5.840 6.090 86,443 +0.21(+3.57%)
Mar 18, 2021 6.000 6.000 5.820 5.880 143,617 -0.10(-1.67%)
Mar 17, 2021 6.110 6.110 5.960 5.980 42,015 -0.05(-0.83%)
Mar 16, 2021 6.000 6.110 5.950 6.030 63,509 -0.08(-1.31%)
Mar 15, 2021 6.210 6.210 6.020 6.110 92,563 -0.07(-1.13%)
Mar 12, 2021 6.180 6.180 5.940 6.180 300,428 +0.03(+0.49%)
Mar 11, 2021 6.220 6.500 6.010 6.150 143,100 -0.45(-6.82%)
Mar 10, 2021 6.200 6.630 6.200 6.600 100,154 +0.39(+6.28%)
Mar 09, 2021 6.250 6.360 6.210 6.210 142,923 -0.04(-0.64%)
Mar 08, 2021 6.130 6.260 6.110 6.250 127,373 +0.16(+2.63%)
Mar 05, 2021 6.000 6.150 5.980 6.090 70,833 +0.09(+1.50%)
Mar 04, 2021 6.050 6.090 5.910 6.000 73,978 -0.11(-1.80%)
Mar 03, 2021 6.040 6.110 6.040 6.110 65,510 +0.06(+0.99%)
Mar 02, 2021 6.030 6.100 6.000 6.050 45,303 +0.01(+0.17%)
Mar 01, 2021 6.000 6.150 5.980 6.040 50,555 +0.11(+1.85%)
Feb 26, 2021 5.980 5.980 5.820 5.930 61,375 -0.02(-0.34%)
Feb 25, 2021 6.070 6.070 5.950 5.950 43,327 -0.06(-1.00%)
Feb 24, 2021 6.000 6.070 5.990 6.010 39,545 +0.06(+1.01%)
Feb 23, 2021 6.040 6.100 5.780 5.950 66,588 -0.17(-2.78%)
Feb 22, 2021 6.160 6.280 6.080 6.120 28,998 -0.06(-0.97%)
Feb 19, 2021 6.020 6.180 6.020 6.180 21,705 +0.09(+1.48%)
Feb 18, 2021 6.150 6.150 5.840 6.090 67,624 -0.06(-0.98%)
Feb 17, 2021 6.200 6.200 6.110 6.150 52,425 -0.09(-1.44%)
Feb 16, 2021 6.280 6.280 6.170 6.240 49,643 +0.01(+0.16%)
Feb 12, 2021 6.230 6.230 6.230 0 -0.06(-0.95%)
Feb 11, 2021 6.330 6.370 6.210 6.290 30,901 -0.06(-0.94%)
Feb 10, 2021 6.370 6.420 6.300 6.350 24,744 +0.00(+0.00%)
Feb 09, 2021 6.500 6.500 6.270 6.350 37,864 -0.18(-2.76%)
Feb 08, 2021 6.560 6.670 6.520 6.530 14,609 -0.07(-1.06%)
Feb 05, 2021 6.460 6.600 6.450 6.600 34,310 +0.15(+2.33%)
Feb 04, 2021 6.320 6.650 6.320 6.450 38,334 +0.12(+1.90%)
Feb 03, 2021 6.250 6.460 6.250 6.330 16,059 +0.00(+0.00%)
Feb 02, 2021 6.200 6.350 6.150 6.330 39,723 +0.19(+3.09%)
Feb 01, 2021 6.020 6.180 6.020 6.140 15,820 +0.14(+2.33%)
Jan 29, 2021 6.100 6.220 5.890 6.000 77,166 -0.08(-1.32%)
Jan 28, 2021 6.010 6.140 6.000 6.080 31,172 -0.02(-0.33%)
Jan 27, 2021 6.200 6.210 6.080 6.100 35,282 -0.16(-2.56%)
Jan 26, 2021 6.400 6.420 6.260 6.260 34,263 -0.12(-1.88%)
Jan 25, 2021 6.310 6.430 6.250 6.380 59,329 +0.02(+0.31%)
Jan 22, 2021 6.500 6.500 6.360 6.360 26,320 -0.14(-2.15%)
Jan 21, 2021 6.690 6.690 6.440 6.500 34,701 -0.05(-0.76%)
Jan 20, 2021 6.690 6.690 6.400 6.550 44,318 -0.11(-1.65%)
Jan 19, 2021 6.800 6.800 6.600 6.660 51,935 -0.14(-2.06%)
Jan 18, 2021 6.650 6.840 6.650 6.800 45,562 +0.14(+2.10%)
Jan 15, 2021 6.550 6.670 6.350 6.660 34,235 +0.16(+2.46%)
Jan 14, 2021 6.460 6.620 6.280 6.500 45,620 +0.19(+3.01%)
Jan 13, 2021 6.630 6.630 6.270 6.310 85,733 -0.31(-4.68%)
Jan 12, 2021 6.730 6.750 6.600 6.620 32,398 -0.11(-1.63%)
Jan 11, 2021 6.700 6.750 6.500 6.730 62,827 +0.03(+0.45%)
Jan 08, 2021 6.440 6.720 6.440 6.700 45,780 +0.15(+2.29%)
Jan 07, 2021 6.500 6.600 6.380 6.550 45,110 +0.01(+0.15%)
Jan 06, 2021 6.500 6.580 6.390 6.540 107,562 +0.04(+0.62%)
Jan 05, 2021 6.510 6.530 6.370 6.500 23,865 +0.01(+0.15%)
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.