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

Dexterra Group Inc (TSX: DXT )

5.800 -0.030 (-0.51%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 25, 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 (%)
Jan 31, 2023 5.690 5.970 5.690 5.970 14,645 +0.22(+3.83%)
Jan 30, 2023 5.720 5.750 5.720 5.750 14,831 +0.04(+0.70%)
Jan 27, 2023 5.650 5.750 5.650 5.710 18,314 +0.06(+1.06%)
Jan 26, 2023 5.510 5.710 5.510 5.650 19,053 +0.15(+2.73%)
Jan 25, 2023 5.570 5.570 5.450 5.500 20,187 -0.06(-1.08%)
Jan 24, 2023 5.590 5.600 5.560 5.560 22,501 -0.04(-0.71%)
Jan 23, 2023 5.480 5.690 5.480 5.600 7,956 +0.04(+0.72%)
Jan 20, 2023 5.730 5.730 5.560 5.560 19,455 -0.14(-2.46%)
Jan 19, 2023 5.710 5.730 5.700 5.700 6,878 +0.02(+0.35%)
Jan 18, 2023 5.800 5.830 5.680 5.680 4,506 -0.03(-0.53%)
Jan 17, 2023 5.680 5.770 5.630 5.710 9,541 +0.06(+1.06%)
Jan 16, 2023 5.420 5.670 5.420 5.650 19,570 +0.28(+5.21%)
Jan 13, 2023 5.380 5.420 5.350 5.370 16,081 +0.01(+0.19%)
Jan 12, 2023 5.300 5.400 5.300 5.360 41,773 +0.06(+1.13%)
Jan 11, 2023 5.340 5.360 5.300 5.300 27,886 -0.03(-0.56%)
Jan 10, 2023 5.350 5.350 5.290 5.330 4,627 +0.04(+0.76%)
Jan 09, 2023 5.360 5.420 5.290 5.290 6,138 +0.00(+0.00%)
Jan 06, 2023 5.300 5.310 5.250 5.290 76,974 +0.04(+0.76%)
Jan 05, 2023 5.300 5.300 5.150 5.250 7,742 -0.10(-1.87%)
Jan 04, 2023 5.400 5.400 5.200 5.350 33,721 -0.02(-0.37%)
Jan 03, 2023 5.630 5.630 5.050 5.370 67,629 -0.16(-2.89%)
Dec 30, 2022 5.530 0 +0.10(+1.84%)
Dec 29, 2022 5.300 5.430 5.300 5.430 1,180 +0.08(+1.50%)
Dec 28, 2022 5.200 6.110 5.200 5.350 84,782 +0.15(+2.88%)
Dec 23, 2022 5.200 0 +0.05(+0.97%)
Dec 22, 2022 5.220 5.220 5.150 5.150 14,810 -0.10(-1.90%)
Dec 21, 2022 5.160 5.250 5.160 5.250 5,101 -0.01(-0.19%)
Dec 20, 2022 5.200 5.260 5.200 5.260 1,049 +0.11(+2.14%)
Dec 19, 2022 5.100 5.180 5.100 5.150 36,411 +0.01(+0.19%)
Dec 16, 2022 5.140 5.190 5.020 5.140 44,941 -0.03(-0.58%)
Dec 15, 2022 5.300 5.300 5.100 5.170 54,515 -0.14(-2.64%)
Dec 14, 2022 5.420 5.420 5.310 5.310 6,805 -0.09(-1.67%)
Dec 13, 2022 5.400 5.450 5.330 5.400 27,262 +0.00(+0.00%)
Dec 12, 2022 5.330 5.500 5.310 5.400 12,584 -0.01(-0.18%)
Dec 09, 2022 5.440 5.440 5.330 5.410 5,481 +0.02(+0.37%)
Dec 08, 2022 5.460 5.460 5.340 5.390 20,248 -0.01(-0.19%)
Dec 07, 2022 5.350 5.400 5.350 5.400 19,999 +0.05(+0.93%)
Dec 06, 2022 5.350 5.440 5.350 5.350 54,383 -0.05(-0.93%)
Dec 05, 2022 5.350 5.400 5.350 5.400 54,407 +0.09(+1.69%)
Dec 02, 2022 5.380 5.450 5.310 5.310 25,269 -0.09(-1.67%)
Dec 01, 2022 5.360 5.440 5.350 5.400 151,849 +0.02(+0.37%)
Nov 30, 2022 5.310 5.430 5.310 5.380 5,539 +0.06(+1.13%)
Nov 29, 2022 5.350 5.370 5.310 5.320 3,590 -0.04(-0.75%)
Nov 28, 2022 5.400 5.430 5.310 5.360 5,679 -0.05(-0.92%)
Nov 25, 2022 5.500 5.550 5.410 5.410 59,289 -0.09(-1.64%)
Nov 24, 2022 5.490 5.620 5.490 5.500 27,091 +0.00(+0.00%)
Nov 23, 2022 5.400 5.500 5.380 5.500 22,337 +0.10(+1.85%)
Nov 22, 2022 5.290 5.400 5.290 5.400 17,673 +0.17(+3.25%)
Nov 21, 2022 5.260 5.330 5.230 5.230 63,168 -0.07(-1.32%)
Nov 18, 2022 5.430 5.430 5.280 5.300 10,547 -0.12(-2.21%)
Nov 17, 2022 5.270 5.420 5.250 5.420 187,220 +0.07(+1.31%)
Nov 16, 2022 5.400 5.400 5.280 5.350 29,192 -0.05(-0.93%)
Nov 15, 2022 5.440 5.520 5.310 5.400 51,396 +0.10(+1.89%)
Nov 14, 2022 5.550 5.550 5.280 5.300 5,459 -0.20(-3.64%)
Nov 11, 2022 5.360 5.530 5.360 5.500 11,238 +0.15(+2.80%)
Nov 10, 2022 5.710 5.710 5.230 5.350 229,439 +0.07(+1.33%)
Nov 09, 2022 5.420 5.420 5.140 5.280 56,326 -0.14(-2.58%)
Nov 08, 2022 5.540 5.540 5.350 5.420 6,836 -0.01(-0.18%)
Nov 07, 2022 5.450 5.550 5.400 5.430 9,244 -0.08(-1.45%)
Nov 04, 2022 5.450 5.600 5.420 5.510 14,885 +0.11(+2.04%)
Nov 03, 2022 5.430 5.450 5.300 5.400 23,511 -0.05(-0.92%)
Nov 02, 2022 5.350 5.490 5.350 5.450 17,757 +0.14(+2.64%)
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.