Skip to main content

Dexterra Group Inc (TSX: DXT )

6.700 -0.040 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 6.700 6.750 6.620 6.700 19,417 -0.04(-0.59%)
Oct 04, 2024 6.690 6.740 6.640 6.740 22,261 +0.07(+1.05%)
Oct 03, 2024 6.560 6.670 6.560 6.670 15,129 +0.07(+1.06%)
Oct 02, 2024 6.730 6.730 6.560 6.600 22,894 -0.12(-1.79%)
Oct 01, 2024 6.820 6.890 6.690 6.720 36,608 -0.14(-2.04%)
Sep 30, 2024 6.900 6.920 6.830 6.860 22,453 -0.04(-0.58%)
Sep 27, 2024 6.790 6.900 6.790 6.900 21,873 +0.07(+1.02%)
Sep 26, 2024 6.610 6.850 6.610 6.830 27,430 +0.14(+2.09%)
Sep 25, 2024 6.800 6.880 6.680 6.690 265,544 -0.09(-1.33%)
Sep 24, 2024 6.850 6.850 6.730 6.780 373,537 -0.13(-1.88%)
Sep 23, 2024 6.910 6.930 6.840 6.910 10,176 +0.02(+0.29%)
Sep 20, 2024 6.820 6.910 6.820 6.890 12,999 +0.03(+0.44%)
Sep 19, 2024 6.770 6.860 6.710 6.860 19,337 +0.09(+1.33%)
Sep 18, 2024 6.830 6.850 6.670 6.770 63,430 -0.03(-0.44%)
Sep 17, 2024 6.740 6.840 6.670 6.800 205,342 +0.08(+1.19%)
Sep 16, 2024 6.690 6.740 6.650 6.720 171,336 +0.03(+0.45%)
Sep 13, 2024 6.630 6.720 6.550 6.690 48,089 +0.05(+0.75%)
Sep 12, 2024 6.550 6.640 6.530 6.640 379,068 +0.12(+1.84%)
Sep 11, 2024 6.570 6.570 6.480 6.520 22,732 -0.10(-1.51%)
Sep 10, 2024 6.330 6.630 6.330 6.620 61,110 +0.11(+1.69%)
Sep 09, 2024 6.400 6.640 6.370 6.510 340,397 +0.14(+2.20%)
Sep 06, 2024 6.480 6.480 6.300 6.370 83,443 -0.07(-1.09%)
Sep 05, 2024 6.480 6.650 6.390 6.440 118,291 -0.02(-0.31%)
Sep 04, 2024 6.120 6.470 6.120 6.460 244,739 +0.36(+5.90%)
Sep 03, 2024 6.210 6.360 6.100 6.100 80,896 -0.17(-2.71%)
Aug 30, 2024 6.270 0 -0.02(-0.32%)
Aug 29, 2024 6.300 6.300 6.200 6.290 3,968 +0.04(+0.64%)
Aug 28, 2024 6.370 6.370 6.250 6.250 17,821 -0.04(-0.64%)
Aug 27, 2024 6.320 6.320 6.270 6.290 4,850 -0.10(-1.56%)
Aug 26, 2024 6.290 6.400 6.270 6.390 66,565 +0.10(+1.59%)
Aug 23, 2024 6.250 6.290 6.250 6.290 7,255 +0.01(+0.16%)
Aug 22, 2024 6.290 6.300 6.260 6.280 15,303 -0.02(-0.32%)
Aug 21, 2024 6.250 6.300 6.160 6.300 24,079 +0.05(+0.80%)
Aug 20, 2024 6.250 6.260 6.180 6.250 29,605 -0.05(-0.79%)
Aug 19, 2024 6.250 6.350 6.230 6.300 65,107 +0.00(+0.00%)
Aug 16, 2024 6.140 6.380 6.100 6.300 111,071 +0.22(+3.62%)
Aug 15, 2024 6.050 6.230 6.050 6.080 192,925 +0.07(+1.16%)
Aug 14, 2024 5.990 6.040 5.950 6.010 101,821 +0.03(+0.50%)
Aug 13, 2024 5.790 6.000 5.770 5.980 231,986 +0.17(+2.93%)
Aug 12, 2024 5.860 5.920 5.810 5.810 19,773 -0.05(-0.85%)
Aug 09, 2024 5.930 5.940 5.860 5.860 21,039 -0.06(-1.01%)
Aug 08, 2024 5.720 5.920 5.720 5.920 38,325 +0.09(+1.54%)
Aug 07, 2024 5.850 6.000 5.830 5.830 254,704 -0.07(-1.19%)
Aug 06, 2024 5.700 5.900 5.700 5.900 4,685 -0.08(-1.34%)
Aug 02, 2024 5.980 0 +0.12(+2.05%)
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.