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

Dexterra Group Inc (TSX: DXT )

5.870 -0.020 (-0.34%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 1, 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 (%)
Jul 31, 2023 5.790 5.900 5.790 5.800 10,807 +0.01(+0.17%)
Jul 28, 2023 5.790 5.790 5.750 5.790 14,045 +0.03(+0.52%)
Jul 27, 2023 5.690 5.790 5.570 5.760 16,302 -0.03(-0.52%)
Jul 26, 2023 5.800 5.800 5.770 5.790 6,400 +0.00(+0.00%)
Jul 25, 2023 5.840 5.840 5.780 5.790 7,748 -0.01(-0.17%)
Jul 24, 2023 5.710 5.890 5.710 5.800 11,756 -0.04(-0.68%)
Jul 21, 2023 5.890 5.890 5.840 5.840 1,739 +0.00(+0.00%)
Jul 20, 2023 5.890 5.900 5.840 5.840 9,902 -0.05(-0.85%)
Jul 19, 2023 5.900 5.900 5.890 5.890 11,193 -0.01(-0.17%)
Jul 18, 2023 5.890 5.900 5.830 5.900 12,812 +0.03(+0.51%)
Jul 17, 2023 5.850 5.970 5.850 5.870 25,202 +0.06(+1.03%)
Jul 14, 2023 5.770 5.810 5.510 5.810 39,997 +0.04(+0.69%)
Jul 13, 2023 5.820 5.830 5.680 5.770 17,359 +0.18(+3.22%)
Jul 12, 2023 5.600 5.620 5.540 5.590 15,207 -0.01(-0.18%)
Jul 11, 2023 5.720 5.780 5.600 5.600 21,997 -0.17(-2.95%)
Jul 10, 2023 5.880 5.880 5.730 5.770 15,200 -0.16(-2.70%)
Jul 07, 2023 5.950 5.970 5.850 5.930 13,155 +0.11(+1.89%)
Jul 06, 2023 5.770 5.950 5.770 5.820 10,580 +0.02(+0.34%)
Jul 05, 2023 5.860 5.870 5.790 5.800 5,630 -0.09(-1.53%)
Jul 04, 2023 5.800 5.950 5.800 5.890 11,921 +0.15(+2.61%)
Jun 30, 2023 5.740 0 +0.12(+2.14%)
Jun 29, 2023 5.710 5.710 5.620 5.620 2,535 -0.09(-1.58%)
Jun 28, 2023 5.650 5.730 5.650 5.710 7,100 +0.06(+1.06%)
Jun 27, 2023 5.490 5.670 5.490 5.650 10,640 -0.05(-0.88%)
Jun 26, 2023 5.590 5.700 5.590 5.700 3,222 +0.09(+1.60%)
Jun 23, 2023 5.650 5.800 5.610 5.610 38,804 -0.04(-0.71%)
Jun 22, 2023 5.650 5.660 5.550 5.650 11,261 -0.01(-0.18%)
Jun 21, 2023 5.650 5.690 5.650 5.660 49,237 +0.05(+0.89%)
Jun 20, 2023 5.740 5.740 5.500 5.610 15,900 +0.08(+1.45%)
Jun 19, 2023 5.580 5.580 5.530 5.530 7,840 +0.06(+1.10%)
Jun 16, 2023 5.490 5.490 5.320 5.470 30,988 +0.17(+3.21%)
Jun 15, 2023 5.520 5.520 5.300 5.300 10,472 -0.25(-4.50%)
Jun 14, 2023 5.650 5.650 5.450 5.550 6,517 +0.04(+0.73%)
Jun 13, 2023 5.520 5.600 5.460 5.510 8,661 -0.04(-0.72%)
Jun 12, 2023 5.590 5.650 5.550 5.550 10,801 -0.06(-1.07%)
Jun 09, 2023 5.650 5.750 5.610 5.610 9,815 -0.11(-1.92%)
Jun 08, 2023 5.790 5.790 5.690 5.720 9,104 -0.03(-0.52%)
Jun 07, 2023 5.700 5.770 5.700 5.750 14,200 +0.02(+0.35%)
Jun 06, 2023 5.700 5.790 5.700 5.730 11,523 -0.03(-0.52%)
Jun 05, 2023 5.760 5.770 5.700 5.760 10,953 +0.07(+1.23%)
Jun 02, 2023 5.680 5.730 5.650 5.690 20,659 +0.06(+1.07%)
Jun 01, 2023 5.440 5.660 5.440 5.630 9,300 +0.23(+4.26%)
May 31, 2023 5.450 5.500 5.370 5.400 6,758 -0.08(-1.46%)
May 30, 2023 5.410 5.480 5.410 5.480 4,595 +0.06(+1.11%)
May 29, 2023 5.380 5.500 5.380 5.420 13,152 +0.02(+0.37%)
May 26, 2023 5.530 5.590 5.400 5.400 83,995 -0.07(-1.28%)
May 25, 2023 5.400 5.470 5.390 5.470 10,990 +0.05(+0.92%)
May 24, 2023 5.450 5.450 5.280 5.420 5,608 -0.06(-1.09%)
May 23, 2023 5.450 5.530 5.440 5.480 14,897 +0.14(+2.62%)
May 19, 2023 5.340 0 -0.17(-3.09%)
May 18, 2023 5.480 5.530 5.440 5.510 22,994 +0.05(+0.92%)
May 17, 2023 5.520 5.520 5.450 5.460 10,590 -0.03(-0.55%)
May 16, 2023 5.260 5.500 5.260 5.490 14,412 -0.01(-0.18%)
May 15, 2023 5.500 5.510 5.410 5.500 67,380 +0.20(+3.77%)
May 12, 2023 5.200 5.300 5.180 5.300 23,044 +0.10(+1.92%)
May 11, 2023 5.180 5.200 5.150 5.200 4,922 +0.05(+0.97%)
May 10, 2023 5.080 5.180 4.990 5.150 19,676 +0.20(+4.04%)
May 09, 2023 5.000 5.000 4.900 4.950 7,600 -0.04(-0.80%)
May 08, 2023 5.040 5.060 4.960 4.990 9,414 -0.08(-1.58%)
May 05, 2023 4.980 5.140 4.950 5.070 24,604 +0.08(+1.60%)
May 04, 2023 4.890 5.000 4.850 4.990 19,790 +0.09(+1.84%)
May 03, 2023 4.780 4.900 4.750 4.900 20,899 +0.10(+2.08%)
May 02, 2023 4.830 4.830 4.750 4.800 11,126 -0.05(-1.03%)
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.