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 +0.160 (+3.01%)
Streaming Delayed Price Updated: 4:24 PM EDT, May 17, 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 (%)
Aug 31, 2022 5.990 6.070 5.950 5.950 30,201 +0.00(+0.00%)
Aug 30, 2022 6.200 6.230 5.950 5.950 88,031 -0.18(-2.94%)
Aug 29, 2022 6.400 6.400 6.130 6.130 21,288 -0.27(-4.22%)
Aug 26, 2022 6.240 6.510 6.240 6.400 66,067 +0.15(+2.40%)
Aug 25, 2022 6.120 6.250 6.120 6.250 23,085 +0.19(+3.14%)
Aug 24, 2022 6.110 6.170 6.060 6.060 15,711 -0.02(-0.33%)
Aug 23, 2022 6.190 6.190 6.080 6.080 13,461 +0.00(+0.00%)
Aug 22, 2022 6.090 6.180 6.070 6.080 9,810 -0.09(-1.46%)
Aug 19, 2022 6.110 6.220 6.100 6.170 49,162 +0.06(+0.98%)
Aug 18, 2022 6.090 6.120 6.060 6.110 8,326 +0.05(+0.83%)
Aug 17, 2022 6.210 6.210 6.060 6.060 7,559 -0.01(-0.16%)
Aug 16, 2022 6.070 6.150 6.050 6.070 13,001 -0.04(-0.65%)
Aug 15, 2022 6.080 6.230 6.000 6.110 31,584 -0.04(-0.65%)
Aug 12, 2022 5.970 6.230 5.900 6.150 30,034 +0.20(+3.36%)
Aug 11, 2022 5.970 6.060 5.910 5.950 21,741 -0.05(-0.83%)
Aug 10, 2022 6.000 6.040 5.800 6.000 29,776 +0.09(+1.52%)
Aug 09, 2022 5.950 6.020 5.910 5.910 75,427 +0.00(+0.00%)
Aug 08, 2022 6.050 6.050 5.900 5.910 12,900 -0.17(-2.80%)
Aug 05, 2022 6.100 6.120 5.950 6.080 16,000 +0.06(+1.00%)
Aug 04, 2022 6.050 6.050 5.970 6.020 16,923 +0.03(+0.50%)
Aug 03, 2022 6.080 6.140 5.990 5.990 4,800 -0.01(-0.17%)
Aug 02, 2022 6.090 6.240 5.970 6.000 16,652 -0.29(-4.61%)
Jul 29, 2022 6.290 0 +0.25(+4.14%)
Jul 28, 2022 5.960 6.110 5.950 6.040 17,276 +0.04(+0.67%)
Jul 27, 2022 5.950 6.000 5.950 6.000 16,340 +0.07(+1.18%)
Jul 26, 2022 5.940 5.960 5.930 5.930 13,522 -0.04(-0.67%)
Jul 25, 2022 6.000 6.000 5.940 5.970 27,950 +0.05(+0.84%)
Jul 22, 2022 5.990 5.990 5.920 5.920 6,800 +0.04(+0.68%)
Jul 21, 2022 5.950 5.970 5.870 5.880 42,692 -0.02(-0.34%)
Jul 20, 2022 6.130 6.130 5.860 5.900 10,130 -0.11(-1.83%)
Jul 19, 2022 5.850 6.060 5.850 6.010 89,631 +0.16(+2.74%)
Jul 18, 2022 5.900 5.950 5.830 5.850 62,434 +0.00(+0.00%)
Jul 15, 2022 5.860 5.900 5.840 5.850 17,507 +0.02(+0.34%)
Jul 14, 2022 5.900 5.910 5.780 5.830 32,648 -0.03(-0.51%)
Jul 13, 2022 5.960 5.960 5.830 5.860 26,295 -0.09(-1.51%)
Jul 12, 2022 5.860 5.980 5.860 5.950 16,182 +0.14(+2.41%)
Jul 11, 2022 5.750 5.840 5.710 5.810 21,125 +0.07(+1.22%)
Jul 08, 2022 5.600 5.820 5.550 5.740 19,330 +0.19(+3.42%)
Jul 07, 2022 5.460 5.590 5.440 5.550 14,395 +0.09(+1.65%)
Jul 06, 2022 5.440 5.470 5.370 5.460 21,352 +0.00(+0.00%)
Jul 05, 2022 5.480 5.510 5.380 5.460 81,321 -0.07(-1.27%)
Jul 04, 2022 5.590 5.610 5.450 5.530 136,835 +0.00(+0.00%)
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%)
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.