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 UNCHANGED
Streaming Delayed Price Updated: 2:04 PM EDT, May 21, 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 (%)
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%)
Apr 01, 2021 6.050 6.050 6.050 0 +0.20(+3.42%)
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%)
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.