Skip to main content

Dexterra Group Inc (TSX:DXT)

9.180 -0.030 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 9.170 9.230 9.090 9.180 16,236 -0.03(-0.33%)
Jun 27, 2025 9.170 9.230 9.150 9.210 18,062 +0.05(+0.55%)
Jun 26, 2025 9.150 9.280 9.150 9.160 47,163 +0.01(+0.11%)
Jun 25, 2025 9.030 9.270 9.030 9.150 62,549 +0.17(+1.89%)
Jun 24, 2025 8.940 9.050 8.920 8.980 46,283 +0.04(+0.45%)
Jun 23, 2025 9.000 9.020 8.930 8.940 40,441 +0.01(+0.11%)
Jun 20, 2025 8.930 9.020 8.930 8.930 77,518 +0.03(+0.34%)
Jun 19, 2025 8.940 8.940 8.800 8.900 11,397 +0.07(+0.79%)
Jun 18, 2025 8.740 8.890 8.740 8.830 39,355 +0.12(+1.38%)
Jun 17, 2025 8.770 8.900 8.710 8.710 51,285 -0.07(-0.80%)
Jun 16, 2025 8.770 8.910 8.770 8.780 278,254 -0.02(-0.23%)
Jun 13, 2025 8.790 8.860 8.760 8.800 21,957 -0.10(-1.12%)
Jun 12, 2025 8.750 8.900 8.750 8.900 18,110 +0.18(+2.06%)
Jun 11, 2025 8.800 8.880 8.720 8.720 23,582 -0.03(-0.34%)
Jun 10, 2025 8.810 8.870 8.750 8.750 23,749 -0.08(-0.91%)
Jun 09, 2025 8.930 8.960 8.670 8.830 34,912 -0.09(-1.01%)
Jun 06, 2025 8.730 8.940 8.730 8.920 39,630 +0.19(+2.18%)
Jun 05, 2025 8.800 8.880 8.700 8.730 49,788 -0.06(-0.68%)
Jun 04, 2025 8.730 8.800 8.680 8.790 16,487 +0.09(+1.03%)
Jun 03, 2025 8.770 8.780 8.670 8.700 15,536 -0.05(-0.57%)
Jun 02, 2025 8.500 8.810 8.470 8.750 269,789 +0.26(+3.06%)
May 30, 2025 8.600 8.630 8.430 8.490 11,635 -0.03(-0.35%)
May 29, 2025 8.550 8.680 8.520 8.520 12,284 -0.07(-0.81%)
May 28, 2025 8.630 8.660 8.570 8.590 14,150 +0.01(+0.12%)
May 27, 2025 8.730 8.730 8.480 8.580 17,919 -0.16(-1.83%)
May 26, 2025 8.560 8.740 8.380 8.740 17,958 +0.17(+1.98%)
May 23, 2025 8.310 8.590 8.310 8.570 24,912 +0.00(+0.00%)
May 22, 2025 8.500 8.650 8.460 8.570 26,458 +0.07(+0.82%)
May 21, 2025 8.640 8.690 8.490 8.500 46,311 -0.10(-1.16%)
May 20, 2025 8.700 8.750 8.500 8.600 32,858 -0.05(-0.58%)
May 16, 2025 8.650 0 -0.01(-0.12%)
May 15, 2025 8.580 8.770 8.540 8.660 42,283 +0.16(+1.88%)
May 14, 2025 8.370 8.560 8.310 8.500 41,015 -0.02(-0.23%)
May 13, 2025 8.690 8.690 8.460 8.520 47,628 -0.09(-1.05%)
May 12, 2025 8.730 8.840 8.540 8.610 47,814 -0.05(-0.58%)
May 09, 2025 8.530 8.730 8.530 8.660 19,512 -0.01(-0.12%)
May 08, 2025 8.620 8.690 8.510 8.670 38,515 +0.08(+0.93%)
May 07, 2025 8.250 8.590 8.250 8.590 346,392 +0.16(+1.90%)
May 06, 2025 8.430 8.460 8.260 8.430 55,297 +0.10(+1.20%)
May 05, 2025 8.550 8.590 8.290 8.330 34,578 -0.17(-2.00%)
May 02, 2025 8.470 8.610 8.470 8.500 13,265 -0.10(-1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.