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

Dexterra Group Inc (TSX: DXT )

5.870 -0.020 (-0.34%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 1, 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 (%)
Feb 29, 2024 5.650 5.820 5.650 5.820 20,992 +0.05(+0.87%)
Feb 28, 2024 5.790 5.870 5.770 5.770 7,900 -0.02(-0.35%)
Feb 27, 2024 5.720 5.840 5.720 5.790 17,493 +0.07(+1.22%)
Feb 26, 2024 5.820 5.890 5.700 5.720 29,473 -0.17(-2.89%)
Feb 23, 2024 5.900 5.930 5.820 5.890 19,600 -0.02(-0.34%)
Feb 22, 2024 5.870 5.910 5.840 5.910 17,684 +0.05(+0.85%)
Feb 21, 2024 5.880 5.890 5.860 5.860 5,404 -0.04(-0.68%)
Feb 20, 2024 5.880 5.900 5.850 5.900 14,155 +0.04(+0.68%)
Feb 16, 2024 5.860 0 -0.03(-0.51%)
Feb 15, 2024 5.890 5.940 5.840 5.890 23,800 +0.06(+1.03%)
Feb 14, 2024 5.900 5.930 5.830 5.830 15,679 -0.08(-1.35%)
Feb 13, 2024 5.940 5.960 5.830 5.910 9,300 -0.04(-0.67%)
Feb 12, 2024 5.950 6.020 5.890 5.950 36,209 +0.00(+0.00%)
Feb 09, 2024 5.890 6.000 5.880 5.950 10,186 +0.03(+0.51%)
Feb 08, 2024 5.990 5.990 5.920 5.920 4,485 -0.02(-0.34%)
Feb 07, 2024 5.940 5.990 5.930 5.940 7,900 +0.00(+0.00%)
Feb 06, 2024 5.950 6.010 5.920 5.940 32,125 -0.05(-0.83%)
Feb 05, 2024 5.970 6.010 5.950 5.990 21,476 +0.02(+0.34%)
Feb 02, 2024 5.970 6.010 5.970 5.970 13,430 -0.03(-0.50%)
Feb 01, 2024 5.990 6.040 5.970 6.000 7,000 +0.01(+0.17%)
Jan 31, 2024 6.030 6.030 5.950 5.990 9,451 +0.00(+0.00%)
Jan 30, 2024 5.970 6.020 5.970 5.990 7,883 -0.02(-0.33%)
Jan 29, 2024 5.920 6.060 5.920 6.010 14,222 -0.05(-0.83%)
Jan 26, 2024 6.000 6.060 5.930 6.060 26,827 +0.06(+1.00%)
Jan 25, 2024 5.920 6.060 5.920 6.000 36,905 +0.01(+0.17%)
Jan 24, 2024 5.750 5.990 5.750 5.990 34,319 +0.15(+2.57%)
Jan 23, 2024 5.830 5.850 5.780 5.840 15,614 +0.07(+1.21%)
Jan 22, 2024 5.760 5.800 5.760 5.770 19,318 -0.01(-0.17%)
Jan 19, 2024 5.800 5.800 5.730 5.780 13,629 -0.01(-0.17%)
Jan 18, 2024 5.830 5.830 5.780 5.790 17,355 -0.04(-0.69%)
Jan 17, 2024 5.790 5.830 5.790 5.830 33,401 +0.03(+0.52%)
Jan 16, 2024 5.800 5.820 5.770 5.800 4,357 -0.02(-0.34%)
Jan 15, 2024 5.780 5.840 5.770 5.820 10,101 +0.01(+0.17%)
Jan 12, 2024 5.800 5.810 5.790 5.810 5,010 +0.03(+0.52%)
Jan 11, 2024 5.850 5.850 5.740 5.780 15,177 +0.00(+0.00%)
Jan 10, 2024 5.780 5.830 5.770 5.780 16,234 +0.00(+0.00%)
Jan 09, 2024 5.840 5.850 5.780 5.780 13,754 -0.06(-1.03%)
Jan 08, 2024 5.900 5.900 5.780 5.840 14,392 -0.03(-0.51%)
Jan 05, 2024 5.840 5.900 5.840 5.870 9,500 +0.06(+1.03%)
Jan 04, 2024 5.770 5.820 5.760 5.810 13,149 +0.05(+0.87%)
Jan 03, 2024 5.790 5.800 5.710 5.760 13,170 -0.03(-0.52%)
Jan 02, 2024 5.770 5.800 5.770 5.790 8,866 +0.03(+0.52%)
Dec 29, 2023 5.760 0 +0.08(+1.41%)
Dec 28, 2023 5.560 5.760 5.560 5.680 21,089 +0.02(+0.35%)
Dec 27, 2023 5.640 5.760 5.640 5.660 37,308 +0.07(+1.25%)
Dec 22, 2023 5.590 0 +0.06(+1.08%)
Dec 21, 2023 5.510 5.630 5.510 5.530 12,818 -0.02(-0.36%)
Dec 20, 2023 5.610 5.720 5.550 5.550 13,672 -0.04(-0.72%)
Dec 19, 2023 5.370 5.610 5.370 5.590 15,059 +0.11(+2.01%)
Dec 18, 2023 5.300 5.480 5.300 5.480 6,159 +0.08(+1.48%)
Dec 15, 2023 5.260 5.450 5.250 5.400 35,041 +0.03(+0.56%)
Dec 14, 2023 5.400 5.450 5.360 5.370 8,101 +0.00(+0.00%)
Dec 13, 2023 5.330 5.410 5.310 5.370 66,701 -0.01(-0.19%)
Dec 12, 2023 5.470 5.470 5.380 5.380 11,380 -0.12(-2.18%)
Dec 11, 2023 5.650 5.650 5.500 5.500 12,021 -0.10(-1.79%)
Dec 08, 2023 5.550 5.600 5.520 5.600 22,540 -0.03(-0.53%)
Dec 07, 2023 5.690 5.710 5.580 5.630 12,139 -0.01(-0.18%)
Dec 06, 2023 5.670 5.710 5.550 5.640 24,338 -0.06(-1.05%)
Dec 05, 2023 5.700 5.740 5.690 5.700 9,636 +0.01(+0.18%)
Dec 04, 2023 5.670 5.780 5.670 5.690 23,834 -0.01(-0.18%)
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.