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

Dexterra Group Inc (TSX: DXT )

5.450 -0.030 (-0.55%)
Streaming Delayed Price Updated: 10:47 AM 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 (%)
Oct 31, 2022 5.450 5.450 5.290 5.320 42,977 -0.08(-1.48%)
Oct 28, 2022 5.500 5.510 5.400 5.400 13,182 -0.06(-1.10%)
Oct 27, 2022 5.370 5.560 5.370 5.460 17,086 +0.09(+1.68%)
Oct 26, 2022 5.250 5.440 5.250 5.370 30,605 +0.07(+1.32%)
Oct 25, 2022 5.250 5.300 5.230 5.300 11,055 +0.05(+0.95%)
Oct 24, 2022 5.400 5.400 5.250 5.250 7,990 -0.11(-2.05%)
Oct 21, 2022 5.340 5.450 5.320 5.360 38,718 +0.05(+0.94%)
Oct 20, 2022 5.450 5.450 5.310 5.310 50,907 -0.17(-3.10%)
Oct 19, 2022 5.380 5.480 5.380 5.480 8,874 +0.08(+1.48%)
Oct 18, 2022 5.300 5.430 5.300 5.400 40,750 +0.20(+3.85%)
Oct 17, 2022 5.580 5.580 5.200 5.200 44,212 -0.20(-3.70%)
Oct 14, 2022 5.710 5.710 5.400 5.400 23,472 -0.09(-1.64%)
Oct 13, 2022 5.580 5.580 5.300 5.490 19,304 +0.19(+3.58%)
Oct 12, 2022 5.280 5.390 5.280 5.300 21,863 +0.02(+0.38%)
Oct 11, 2022 5.410 5.410 5.130 5.280 26,256 -0.13(-2.40%)
Oct 07, 2022 5.410 0 -0.10(-1.81%)
Oct 06, 2022 5.630 5.640 5.510 5.510 17,904 -0.14(-2.48%)
Oct 05, 2022 5.840 5.840 5.650 5.650 10,080 -0.22(-3.75%)
Oct 04, 2022 5.900 5.900 5.870 5.870 12,920 +0.01(+0.17%)
Oct 03, 2022 5.730 5.900 5.720 5.860 30,711 +0.11(+1.91%)
Sep 30, 2022 5.810 5.880 5.600 5.750 34,030 -0.04(-0.69%)
Sep 29, 2022 5.900 5.900 5.700 5.790 30,400 -0.05(-0.86%)
Sep 28, 2022 5.700 5.860 5.700 5.840 31,298 +0.04(+0.69%)
Sep 27, 2022 5.580 5.800 5.580 5.800 30,200 +0.19(+3.39%)
Sep 26, 2022 5.700 5.790 5.560 5.610 24,904 -0.14(-2.43%)
Sep 23, 2022 5.800 5.850 5.700 5.750 44,117 -0.18(-3.04%)
Sep 22, 2022 5.950 5.990 5.800 5.930 12,075 +0.03(+0.51%)
Sep 21, 2022 5.890 5.950 5.850 5.900 13,181 +0.06(+1.03%)
Sep 20, 2022 5.840 5.840 5.770 5.840 10,901 +0.07(+1.21%)
Sep 19, 2022 5.900 5.900 5.740 5.770 10,133 -0.08(-1.37%)
Sep 16, 2022 5.870 5.940 5.830 5.850 12,457 -0.04(-0.68%)
Sep 15, 2022 5.850 5.940 5.850 5.890 3,812 +0.07(+1.20%)
Sep 14, 2022 5.800 5.830 5.760 5.820 7,410 +0.02(+0.34%)
Sep 13, 2022 5.840 5.900 5.800 5.800 4,604 -0.10(-1.69%)
Sep 12, 2022 6.010 6.010 5.870 5.900 10,360 +0.08(+1.37%)
Sep 09, 2022 5.820 5.860 5.760 5.820 10,628 +0.05(+0.87%)
Sep 08, 2022 5.780 5.830 5.750 5.770 17,948 +0.02(+0.35%)
Sep 07, 2022 5.780 5.860 5.730 5.750 42,520 +0.00(+0.00%)
Sep 06, 2022 6.000 6.000 5.740 5.750 27,325 -0.13(-2.21%)
Sep 02, 2022 5.880 0 -0.07(-1.18%)
Sep 01, 2022 5.910 5.950 5.810 5.950 17,443 +0.00(+0.00%)
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%)
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.