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 UNCHANGED
Streaming Delayed Price Updated: 11:50 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 (%)
Nov 30, 2023 5.550 5.630 5.520 5.620 6,552 +0.10(+1.81%)
Nov 29, 2023 5.500 5.580 5.500 5.520 12,030 +0.07(+1.28%)
Nov 28, 2023 5.610 5.610 5.450 5.450 22,081 -0.23(-4.05%)
Nov 27, 2023 5.700 5.700 5.680 5.680 3,447 -0.05(-0.87%)
Nov 24, 2023 5.800 5.800 5.730 5.730 9,216 -0.07(-1.21%)
Nov 23, 2023 5.700 5.800 5.700 5.800 10,500 +0.06(+1.05%)
Nov 22, 2023 5.680 5.740 5.650 5.740 8,467 +0.06(+1.06%)
Nov 21, 2023 5.760 5.760 5.590 5.680 13,031 -0.09(-1.56%)
Nov 20, 2023 5.740 5.800 5.740 5.770 13,100 -0.03(-0.52%)
Nov 17, 2023 5.800 5.800 5.780 5.800 13,799 +0.00(+0.00%)
Nov 16, 2023 5.800 5.800 5.770 5.800 13,850 +0.00(+0.00%)
Nov 15, 2023 5.770 5.800 5.770 5.800 21,859 +0.03(+0.52%)
Nov 14, 2023 5.750 5.800 5.710 5.770 45,599 +0.02(+0.35%)
Nov 13, 2023 5.760 5.760 5.730 5.750 9,159 +0.00(+0.00%)
Nov 10, 2023 5.780 5.780 5.670 5.750 17,075 +0.05(+0.88%)
Nov 09, 2023 5.800 5.800 5.700 5.700 20,220 -0.07(-1.21%)
Nov 08, 2023 5.900 5.900 5.620 5.770 47,108 +0.13(+2.30%)
Nov 07, 2023 5.760 5.760 5.550 5.640 11,830 -0.04(-0.70%)
Nov 06, 2023 5.760 5.860 5.680 5.680 19,467 -0.14(-2.41%)
Nov 03, 2023 5.680 5.870 5.600 5.820 141,602 +0.15(+2.65%)
Nov 02, 2023 5.700 5.750 5.610 5.670 8,063 +0.04(+0.71%)
Nov 01, 2023 5.570 5.660 5.500 5.630 11,103 +0.07(+1.26%)
Oct 31, 2023 5.600 5.650 5.560 5.560 9,613 +0.00(+0.00%)
Oct 30, 2023 5.580 5.580 5.540 5.560 2,194 +0.03(+0.54%)
Oct 27, 2023 5.600 5.600 5.520 5.530 3,804 -0.07(-1.25%)
Oct 26, 2023 5.570 5.640 5.570 5.600 3,101 +0.03(+0.54%)
Oct 25, 2023 5.510 5.590 5.510 5.570 4,800 +0.07(+1.27%)
Oct 24, 2023 5.540 5.570 5.500 5.500 19,000 -0.04(-0.72%)
Oct 23, 2023 5.560 5.620 5.500 5.540 5,958 +0.03(+0.54%)
Oct 20, 2023 5.540 5.540 5.370 5.510 11,300 -0.07(-1.25%)
Oct 19, 2023 5.700 5.740 5.580 5.580 11,500 -0.15(-2.62%)
Oct 18, 2023 5.830 5.830 5.700 5.730 6,164 -0.10(-1.72%)
Oct 17, 2023 5.800 5.890 5.780 5.830 7,606 +0.04(+0.69%)
Oct 16, 2023 5.820 5.820 5.730 5.790 4,565 +0.09(+1.58%)
Oct 13, 2023 5.290 5.800 5.290 5.700 10,494 +0.06(+1.06%)
Oct 12, 2023 5.800 5.800 5.610 5.640 8,943 -0.16(-2.76%)
Oct 11, 2023 5.900 5.900 5.750 5.800 11,277 +0.11(+1.93%)
Oct 10, 2023 5.750 5.770 5.630 5.690 8,678 +0.25(+4.60%)
Oct 06, 2023 5.440 0 -0.16(-2.86%)
Oct 05, 2023 5.890 5.890 5.570 5.600 8,808 -0.02(-0.36%)
Oct 04, 2023 5.590 5.640 5.590 5.620 8,415 +0.00(+0.00%)
Oct 03, 2023 5.630 5.630 5.580 5.620 4,339 +0.00(+0.00%)
Oct 02, 2023 5.670 5.670 5.570 5.620 5,536 -0.10(-1.75%)
Sep 29, 2023 5.900 5.900 5.720 5.720 27,562 -0.07(-1.21%)
Sep 28, 2023 5.730 5.800 5.650 5.790 6,400 +0.01(+0.17%)
Sep 27, 2023 5.740 5.830 5.740 5.780 5,766 +0.08(+1.40%)
Sep 26, 2023 5.690 5.820 5.690 5.700 5,610 -0.18(-3.06%)
Sep 25, 2023 5.800 5.890 5.850 5.880 7,115 +0.07(+1.20%)
Sep 22, 2023 5.700 5.820 5.700 5.810 8,760 +0.15(+2.65%)
Sep 21, 2023 5.710 5.790 5.660 5.660 10,105 -0.11(-1.91%)
Sep 20, 2023 5.760 5.900 5.760 5.770 20,300 -0.13(-2.20%)
Sep 19, 2023 5.870 5.910 5.870 5.900 11,208 +0.00(+0.00%)
Sep 18, 2023 5.700 5.900 5.700 5.900 20,467 +0.20(+3.51%)
Sep 15, 2023 5.730 5.850 5.700 5.700 8,537 -0.08(-1.38%)
Sep 14, 2023 5.790 5.800 5.770 5.780 5,734 +0.00(+0.00%)
Sep 13, 2023 5.800 5.800 5.780 5.780 6,054 +0.03(+0.52%)
Sep 12, 2023 5.720 5.750 5.710 5.750 800 +0.05(+0.88%)
Sep 11, 2023 5.790 5.800 5.690 5.700 10,550 -0.09(-1.55%)
Sep 08, 2023 5.730 5.790 5.730 5.790 6,881 +0.04(+0.70%)
Sep 07, 2023 5.610 5.750 5.610 5.750 6,908 +0.16(+2.86%)
Sep 06, 2023 5.710 5.750 5.550 5.590 15,707 -0.18(-3.12%)
Sep 05, 2023 5.510 5.800 5.510 5.770 20,521 -0.02(-0.35%)
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.