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: 12:33 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 (%)
Dec 30, 2022 5.530 0 +0.10(+1.84%)
Dec 29, 2022 5.300 5.430 5.300 5.430 1,180 +0.08(+1.50%)
Dec 28, 2022 5.200 6.110 5.200 5.350 84,782 +0.15(+2.88%)
Dec 23, 2022 5.200 0 +0.05(+0.97%)
Dec 22, 2022 5.220 5.220 5.150 5.150 14,810 -0.10(-1.90%)
Dec 21, 2022 5.160 5.250 5.160 5.250 5,101 -0.01(-0.19%)
Dec 20, 2022 5.200 5.260 5.200 5.260 1,049 +0.11(+2.14%)
Dec 19, 2022 5.100 5.180 5.100 5.150 36,411 +0.01(+0.19%)
Dec 16, 2022 5.140 5.190 5.020 5.140 44,941 -0.03(-0.58%)
Dec 15, 2022 5.300 5.300 5.100 5.170 54,515 -0.14(-2.64%)
Dec 14, 2022 5.420 5.420 5.310 5.310 6,805 -0.09(-1.67%)
Dec 13, 2022 5.400 5.450 5.330 5.400 27,262 +0.00(+0.00%)
Dec 12, 2022 5.330 5.500 5.310 5.400 12,584 -0.01(-0.18%)
Dec 09, 2022 5.440 5.440 5.330 5.410 5,481 +0.02(+0.37%)
Dec 08, 2022 5.460 5.460 5.340 5.390 20,248 -0.01(-0.19%)
Dec 07, 2022 5.350 5.400 5.350 5.400 19,999 +0.05(+0.93%)
Dec 06, 2022 5.350 5.440 5.350 5.350 54,383 -0.05(-0.93%)
Dec 05, 2022 5.350 5.400 5.350 5.400 54,407 +0.09(+1.69%)
Dec 02, 2022 5.380 5.450 5.310 5.310 25,269 -0.09(-1.67%)
Dec 01, 2022 5.360 5.440 5.350 5.400 151,849 +0.02(+0.37%)
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%)
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.