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

Dexterra Group Inc (TSX: DXT )

5.400 -0.080 (-1.46%)
Streaming Delayed Price Updated: 3:59 PM 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, 2022 5.310 5.430 5.310 5.380 5,539 +0.06(+1.13%)
Nov 29, 2022 5.350 5.370 5.310 5.320 3,590 -0.04(-0.75%)
Nov 28, 2022 5.400 5.430 5.310 5.360 5,679 -0.05(-0.92%)
Nov 25, 2022 5.500 5.550 5.410 5.410 59,289 -0.09(-1.64%)
Nov 24, 2022 5.490 5.620 5.490 5.500 27,091 +0.00(+0.00%)
Nov 23, 2022 5.400 5.500 5.380 5.500 22,337 +0.10(+1.85%)
Nov 22, 2022 5.290 5.400 5.290 5.400 17,673 +0.17(+3.25%)
Nov 21, 2022 5.260 5.330 5.230 5.230 63,168 -0.07(-1.32%)
Nov 18, 2022 5.430 5.430 5.280 5.300 10,547 -0.12(-2.21%)
Nov 17, 2022 5.270 5.420 5.250 5.420 187,220 +0.07(+1.31%)
Nov 16, 2022 5.400 5.400 5.280 5.350 29,192 -0.05(-0.93%)
Nov 15, 2022 5.440 5.520 5.310 5.400 51,396 +0.10(+1.89%)
Nov 14, 2022 5.550 5.550 5.280 5.300 5,459 -0.20(-3.64%)
Nov 11, 2022 5.360 5.530 5.360 5.500 11,238 +0.15(+2.80%)
Nov 10, 2022 5.710 5.710 5.230 5.350 229,439 +0.07(+1.33%)
Nov 09, 2022 5.420 5.420 5.140 5.280 56,326 -0.14(-2.58%)
Nov 08, 2022 5.540 5.540 5.350 5.420 6,836 -0.01(-0.18%)
Nov 07, 2022 5.450 5.550 5.400 5.430 9,244 -0.08(-1.45%)
Nov 04, 2022 5.450 5.600 5.420 5.510 14,885 +0.11(+2.04%)
Nov 03, 2022 5.430 5.450 5.300 5.400 23,511 -0.05(-0.92%)
Nov 02, 2022 5.350 5.490 5.350 5.450 17,757 +0.14(+2.64%)
Nov 01, 2022 5.300 5.400 5.300 5.310 4,737 -0.01(-0.19%)
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%)
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.