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

Dexterra Group Inc (TSX: DXT )

5.910 +0.010 (+0.17%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 3, 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 (%)
Sep 30, 2021 8.450 8.450 8.160 8.180 18,019 -0.15(-1.80%)
Sep 29, 2021 8.310 8.400 8.250 8.330 65,088 -0.06(-0.72%)
Sep 28, 2021 8.350 8.490 8.100 8.390 95,540 -0.01(-0.12%)
Sep 27, 2021 8.450 8.600 8.330 8.400 42,707 -0.04(-0.47%)
Sep 24, 2021 8.100 8.520 8.030 8.440 115,975 +0.34(+4.20%)
Sep 23, 2021 8.120 8.270 8.060 8.100 116,306 -0.04(-0.49%)
Sep 22, 2021 7.830 8.160 7.660 8.140 84,455 +0.35(+4.49%)
Sep 21, 2021 7.630 7.840 7.570 7.790 39,682 +0.18(+2.37%)
Sep 20, 2021 7.690 7.690 7.330 7.610 69,094 -0.14(-1.81%)
Sep 17, 2021 7.740 7.790 7.610 7.750 60,485 +0.04(+0.52%)
Sep 16, 2021 7.800 7.820 7.680 7.710 27,481 -0.09(-1.15%)
Sep 15, 2021 7.790 7.860 7.690 7.800 23,924 +0.05(+0.65%)
Sep 14, 2021 7.690 7.930 7.590 7.750 52,430 +0.07(+0.91%)
Sep 13, 2021 7.570 7.790 7.340 7.680 64,166 -0.03(-0.39%)
Sep 10, 2021 7.700 7.840 7.640 7.710 33,697 +0.02(+0.26%)
Sep 09, 2021 7.840 7.890 7.670 7.690 27,433 -0.14(-1.79%)
Sep 08, 2021 7.900 7.900 7.790 7.830 24,082 -0.01(-0.13%)
Sep 07, 2021 7.900 7.900 7.800 7.840 19,950 -0.04(-0.51%)
Sep 03, 2021 7.880 7.880 7.880 0 -0.01(-0.13%)
Sep 02, 2021 7.880 7.970 7.850 7.890 20,071 +0.05(+0.64%)
Sep 01, 2021 7.980 7.980 7.840 7.840 30,962 -0.08(-1.01%)
Aug 31, 2021 8.000 8.000 7.850 7.920 35,710 -0.06(-0.75%)
Aug 30, 2021 7.950 8.000 7.870 7.980 89,481 +0.07(+0.88%)
Aug 27, 2021 7.800 7.990 7.770 7.910 41,472 +0.12(+1.54%)
Aug 26, 2021 7.450 8.090 7.450 7.790 203,888 +0.34(+4.56%)
Aug 25, 2021 7.350 7.460 7.300 7.450 40,190 +0.15(+2.05%)
Aug 24, 2021 7.190 7.450 7.190 7.300 29,762 -0.06(-0.82%)
Aug 23, 2021 7.050 7.370 7.050 7.360 30,405 +0.36(+5.14%)
Aug 20, 2021 7.090 7.090 6.910 7.000 40,756 +0.04(+0.57%)
Aug 19, 2021 7.210 7.210 6.880 6.960 44,338 -0.28(-3.87%)
Aug 18, 2021 7.130 7.240 7.130 7.240 23,733 +0.12(+1.69%)
Aug 17, 2021 7.240 7.240 7.080 7.120 16,132 -0.08(-1.11%)
Aug 16, 2021 7.400 7.400 7.200 7.200 36,231 -0.19(-2.57%)
Aug 13, 2021 7.310 7.450 7.180 7.390 55,015 +0.12(+1.65%)
Aug 12, 2021 7.440 7.450 7.090 7.270 61,376 -0.01(-0.14%)
Aug 11, 2021 7.140 7.650 7.050 7.280 146,928 +0.41(+5.97%)
Aug 10, 2021 6.700 7.020 6.700 6.870 26,106 +0.21(+3.15%)
Aug 09, 2021 6.720 6.750 6.610 6.660 17,316 +0.01(+0.15%)
Aug 06, 2021 6.600 6.750 6.600 6.650 14,925 +0.05(+0.76%)
Aug 05, 2021 6.650 6.720 6.600 6.600 8,006 -0.04(-0.60%)
Aug 04, 2021 6.630 6.700 6.600 6.640 30,702 +0.00(+0.00%)
Aug 03, 2021 6.720 6.720 6.600 6.640 28,685 -0.01(-0.15%)
Jul 30, 2021 6.650 6.650 6.650 0 +0.00(+0.00%)
Jul 29, 2021 6.620 6.740 6.620 6.650 19,701 +0.04(+0.61%)
Jul 28, 2021 6.660 6.660 6.510 6.610 14,165 -0.06(-0.90%)
Jul 27, 2021 6.620 6.670 6.600 6.670 6,489 +0.01(+0.15%)
Jul 26, 2021 6.550 6.660 6.520 6.660 7,687 +0.20(+3.10%)
Jul 23, 2021 6.500 6.530 6.370 6.460 24,564 -0.07(-1.07%)
Jul 22, 2021 6.610 6.650 6.500 6.530 9,338 -0.12(-1.80%)
Jul 21, 2021 6.650 6.660 6.540 6.650 16,400 +0.00(+0.00%)
Jul 20, 2021 6.550 6.650 6.550 6.650 10,705 +0.18(+2.78%)
Jul 19, 2021 6.500 6.550 6.450 6.470 28,197 -0.12(-1.82%)
Jul 16, 2021 6.650 6.820 6.580 6.590 17,836 -0.10(-1.49%)
Jul 15, 2021 6.640 6.690 6.530 6.690 14,259 +0.04(+0.60%)
Jul 14, 2021 6.850 6.900 6.630 6.650 16,411 -0.16(-2.35%)
Jul 13, 2021 6.790 6.840 6.680 6.810 20,084 +0.12(+1.79%)
Jul 12, 2021 6.650 6.710 6.650 6.690 12,415 +0.04(+0.60%)
Jul 09, 2021 6.530 6.650 6.530 6.650 10,610 +0.00(+0.00%)
Jul 08, 2021 6.650 6.720 6.500 6.650 25,164 -0.06(-0.89%)
Jul 07, 2021 6.740 6.740 6.650 6.710 13,628 +0.06(+0.90%)
Jul 06, 2021 6.850 6.850 6.650 6.650 14,042 -0.21(-3.06%)
Jul 05, 2021 6.630 6.910 6.590 6.860 17,983 +0.18(+2.69%)
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.