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

Dexterra Group Inc (TSX: DXT )

5.370 -0.030 (-0.56%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 22, 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 (%)
Feb 28, 2022 7.890 8.040 7.780 7.900 80,171 -0.03(-0.38%)
Feb 25, 2022 7.910 7.990 7.850 7.930 135,714 +0.05(+0.63%)
Feb 24, 2022 7.780 7.940 7.660 7.880 65,499 -0.02(-0.25%)
Feb 23, 2022 7.900 8.020 7.830 7.900 194,222 +0.04(+0.51%)
Feb 22, 2022 7.870 7.900 7.770 7.860 54,600 -0.07(-0.88%)
Feb 18, 2022 7.930 0 -0.07(-0.88%)
Feb 17, 2022 7.890 8.030 7.770 8.000 83,177 +0.09(+1.14%)
Feb 16, 2022 8.050 8.050 7.870 7.910 112,105 -0.14(-1.74%)
Feb 15, 2022 8.060 8.080 8.010 8.050 27,498 +0.04(+0.50%)
Feb 14, 2022 8.160 8.170 8.010 8.010 47,152 -0.13(-1.60%)
Feb 11, 2022 8.290 8.290 8.010 8.140 64,541 -0.17(-2.05%)
Feb 10, 2022 8.470 8.540 8.270 8.310 152,129 -0.17(-2.00%)
Feb 09, 2022 8.500 8.500 8.380 8.480 47,770 +0.01(+0.12%)
Feb 08, 2022 8.420 8.520 8.350 8.470 33,813 +0.06(+0.71%)
Feb 07, 2022 8.600 8.600 8.400 8.410 47,232 -0.14(-1.64%)
Feb 04, 2022 8.570 8.590 8.480 8.550 28,746 +0.06(+0.71%)
Feb 03, 2022 8.500 8.490 28,789 -0.06(-0.70%)
Feb 02, 2022 8.700 8.700 8.450 8.550 49,367 -0.20(-2.29%)
Feb 01, 2022 8.300 8.750 8.300 8.750 120,561 +0.49(+5.93%)
Jan 31, 2022 8.210 8.260 8.260 21,772 +0.19(+2.35%)
Jan 28, 2022 7.900 8.130 7.900 8.070 29,135 +0.16(+2.02%)
Jan 27, 2022 7.850 7.940 7.730 7.910 23,343 +0.12(+1.54%)
Jan 26, 2022 7.820 8.140 7.790 7.790 37,711 -0.13(-1.64%)
Jan 25, 2022 7.760 8.010 7.750 7.920 22,425 +0.01(+0.13%)
Jan 24, 2022 7.680 7.930 7.460 7.910 41,573 +0.00(+0.00%)
Jan 21, 2022 8.120 8.120 7.860 7.910 43,357 -0.23(-2.83%)
Jan 20, 2022 8.110 8.290 8.110 8.140 19,078 +0.11(+1.37%)
Jan 19, 2022 8.300 8.300 8.030 8.030 34,589 -0.18(-2.19%)
Jan 18, 2022 8.580 8.580 8.200 8.210 16,764 -0.29(-3.41%)
Jan 17, 2022 8.420 8.600 8.420 8.500 9,907 +0.07(+0.83%)
Jan 14, 2022 8.380 8.520 8.300 8.430 20,987 -0.02(-0.24%)
Jan 13, 2022 8.500 8.600 8.440 8.450 38,421 -0.05(-0.59%)
Jan 12, 2022 8.200 8.600 8.200 8.500 56,002 +0.32(+3.91%)
Jan 11, 2022 8.010 8.180 8.000 8.180 60,772 +0.05(+0.62%)
Jan 10, 2022 8.250 8.250 7.990 8.130 42,451 -0.18(-2.17%)
Jan 07, 2022 8.300 8.380 8.260 8.310 12,458 -0.02(-0.24%)
Jan 06, 2022 8.340 8.430 8.160 8.330 134,283 -0.02(-0.24%)
Jan 05, 2022 8.540 8.560 8.320 8.350 44,961 -0.15(-1.76%)
Jan 04, 2022 8.620 8.620 8.400 8.500 43,923 -0.09(-1.05%)
Dec 31, 2021 8.590 8.590 8.590 0 -0.04(-0.46%)
Dec 30, 2021 8.620 8.680 8.600 8.630 12,610 +0.04(+0.47%)
Dec 29, 2021 8.610 8.730 8.550 8.590 36,653 +0.02(+0.23%)
Dec 24, 2021 8.570 8.570 8.570 0 +0.07(+0.82%)
Dec 23, 2021 8.580 8.600 8.500 8.500 30,219 -0.06(-0.70%)
Dec 22, 2021 8.480 8.600 8.380 8.560 17,527 +0.06(+0.71%)
Dec 21, 2021 8.300 8.570 8.300 8.500 27,201 +0.21(+2.53%)
Dec 20, 2021 8.440 8.440 8.020 8.290 49,885 -0.01(-0.12%)
Dec 17, 2021 8.020 8.420 8.020 8.300 49,675 +0.07(+0.85%)
Dec 16, 2021 7.960 8.300 7.960 8.230 32,108 +0.12(+1.48%)
Dec 15, 2021 8.230 8.230 7.880 8.110 49,897 -0.10(-1.22%)
Dec 14, 2021 8.340 8.340 8.150 8.210 27,851 -0.13(-1.56%)
Dec 13, 2021 8.380 8.420 8.280 8.340 39,222 -0.07(-0.83%)
Dec 10, 2021 8.410 8.490 8.340 8.410 19,526 +0.01(+0.12%)
Dec 09, 2021 8.590 8.590 8.350 8.400 12,301 -0.23(-2.67%)
Dec 08, 2021 8.750 8.760 8.620 8.630 5,776 -0.17(-1.93%)
Dec 07, 2021 8.600 8.830 8.600 8.800 19,095 +0.25(+2.92%)
Dec 06, 2021 8.360 8.630 8.350 8.550 53,282 +0.18(+2.15%)
Dec 03, 2021 8.540 8.540 8.310 8.370 37,771 -0.14(-1.65%)
Dec 02, 2021 8.290 8.620 8.170 8.510 58,530 +0.22(+2.65%)
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.