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

Dexterra Group Inc (TSX: DXT )

5.890 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 30, 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 (%)
Jun 30, 2022 5.530 0 +0.03(+0.55%)
Jun 29, 2022 5.500 5.710 5.370 5.500 181,495 -0.04(-0.72%)
Jun 28, 2022 5.700 5.700 5.520 5.540 35,012 -0.05(-0.89%)
Jun 27, 2022 5.750 5.750 5.550 5.590 20,172 -0.08(-1.41%)
Jun 24, 2022 5.640 5.690 5.550 5.670 35,340 +0.14(+2.53%)
Jun 23, 2022 5.740 5.740 5.530 5.530 96,754 -0.16(-2.81%)
Jun 22, 2022 5.720 5.720 5.620 5.690 13,805 -0.01(-0.18%)
Jun 21, 2022 5.900 5.900 5.690 5.700 19,946 -0.08(-1.38%)
Jun 20, 2022 5.810 5.810 5.760 5.780 8,601 +0.03(+0.52%)
Jun 17, 2022 5.620 5.800 5.620 5.750 27,588 +0.01(+0.17%)
Jun 16, 2022 5.870 5.870 5.590 5.740 67,149 -0.17(-2.88%)
Jun 15, 2022 6.490 6.490 5.720 5.910 19,876 +0.08(+1.37%)
Jun 14, 2022 6.130 6.130 5.800 5.830 47,681 -0.12(-2.02%)
Jun 13, 2022 6.340 6.340 5.920 5.950 59,844 -0.38(-6.00%)
Jun 10, 2022 6.050 6.460 6.050 6.330 161,363 +0.18(+2.93%)
Jun 09, 2022 6.190 6.270 6.080 6.150 50,290 -0.07(-1.13%)
Jun 08, 2022 5.910 6.250 5.910 6.220 31,432 +0.12(+1.97%)
Jun 07, 2022 6.150 6.150 5.970 6.100 22,171 -0.02(-0.33%)
Jun 06, 2022 6.240 6.240 6.060 6.120 29,491 +0.03(+0.49%)
Jun 03, 2022 6.190 6.190 5.970 6.090 29,075 -0.09(-1.46%)
Jun 02, 2022 6.090 6.200 6.090 6.180 27,369 +0.10(+1.64%)
Jun 01, 2022 6.080 6.100 6.000 6.080 32,987 +0.09(+1.50%)
May 31, 2022 6.050 6.050 5.990 5.990 32,500 -0.11(-1.80%)
May 30, 2022 6.000 6.100 5.850 6.100 44,523 +0.30(+5.17%)
May 27, 2022 5.990 5.990 5.740 5.800 80,008 -0.10(-1.69%)
May 26, 2022 5.790 5.900 5.780 5.900 25,131 +0.17(+2.97%)
May 25, 2022 5.650 5.730 5.550 5.730 112,273 +0.09(+1.60%)
May 24, 2022 5.590 6.130 5.580 5.640 118,651 +0.05(+0.89%)
May 20, 2022 5.590 0 -0.14(-2.44%)
May 19, 2022 5.720 5.730 5.590 5.730 30,712 -0.04(-0.69%)
May 18, 2022 6.000 6.000 5.690 5.770 109,045 -0.20(-3.35%)
May 17, 2022 6.080 6.080 5.890 5.970 277,222 -0.06(-1.00%)
May 16, 2022 6.240 6.240 5.910 6.030 74,245 -0.17(-2.74%)
May 13, 2022 6.780 6.780 6.080 6.200 33,028 +0.25(+4.20%)
May 12, 2022 6.050 6.160 5.880 5.950 75,331 -0.24(-3.88%)
May 11, 2022 6.500 6.510 6.170 6.190 59,703 -0.38(-5.78%)
May 10, 2022 6.850 6.850 6.500 6.570 32,206 -0.21(-3.10%)
May 09, 2022 6.770 6.780 6.570 6.780 35,997 -0.07(-1.02%)
May 06, 2022 6.880 6.940 6.770 6.850 31,490 -0.05(-0.72%)
May 05, 2022 7.130 7.130 6.880 6.900 16,050 -0.21(-2.95%)
May 04, 2022 6.970 7.150 6.890 7.110 30,639 +0.17(+2.45%)
May 03, 2022 6.820 7.020 6.820 6.940 31,600 +0.16(+2.36%)
May 02, 2022 7.030 7.030 6.700 6.780 31,161 -0.29(-4.10%)
Apr 29, 2022 7.280 7.280 7.060 7.070 20,146 -0.19(-2.62%)
Apr 28, 2022 7.180 7.300 7.150 7.260 12,638 +0.18(+2.54%)
Apr 27, 2022 7.190 7.210 7.080 7.080 25,584 +0.00(+0.00%)
Apr 26, 2022 7.270 7.300 7.080 7.080 24,337 -0.23(-3.15%)
Apr 25, 2022 7.350 7.350 7.190 7.310 13,282 -0.02(-0.27%)
Apr 22, 2022 7.540 7.540 7.330 7.330 50,648 -0.22(-2.91%)
Apr 21, 2022 7.720 7.720 7.520 7.550 37,483 -0.09(-1.18%)
Apr 20, 2022 7.730 7.760 7.640 7.640 23,594 -0.08(-1.04%)
Apr 19, 2022 7.600 7.730 7.550 7.720 25,085 +0.15(+1.98%)
Apr 18, 2022 7.690 7.690 7.460 7.570 78,074 -0.12(-1.56%)
Apr 14, 2022 7.690 0 -0.40(-4.94%)
Apr 13, 2022 7.910 8.280 7.910 8.090 103,987 +0.19(+2.41%)
Apr 12, 2022 7.810 7.940 7.800 7.900 34,018 +0.10(+1.28%)
Apr 11, 2022 7.880 7.900 7.740 7.800 60,113 -0.09(-1.14%)
Apr 08, 2022 7.900 7.930 7.840 7.890 17,065 +0.04(+0.51%)
Apr 07, 2022 7.840 8.060 7.840 7.850 71,210 +0.02(+0.26%)
Apr 06, 2022 7.750 7.830 7.680 7.830 40,652 +0.07(+0.90%)
Apr 05, 2022 7.800 7.850 7.730 7.760 28,516 -0.10(-1.27%)
Apr 04, 2022 7.850 7.860 7.770 7.860 26,272 +0.08(+1.03%)
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.