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 +0.160 (+3.01%)
Streaming Delayed Price Updated: 4:24 PM EDT, May 17, 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 (%)
Aug 31, 2023 5.790 5.840 5.740 5.740 14,290 -0.05(-0.86%)
Aug 30, 2023 5.780 5.810 5.760 5.790 3,101 -0.02(-0.34%)
Aug 29, 2023 5.890 5.890 5.810 5.810 11,578 +0.01(+0.17%)
Aug 28, 2023 5.760 5.830 5.760 5.800 504 -0.05(-0.85%)
Aug 25, 2023 5.740 5.850 5.740 5.850 3,655 +0.11(+1.92%)
Aug 24, 2023 5.900 5.900 5.730 5.740 5,386 +0.00(+0.00%)
Aug 23, 2023 5.690 5.740 5.680 5.740 4,000 +0.04(+0.70%)
Aug 22, 2023 5.890 5.890 5.660 5.700 8,208 -0.01(-0.18%)
Aug 21, 2023 5.740 5.740 5.600 5.710 7,803 -0.08(-1.38%)
Aug 18, 2023 5.820 5.820 5.750 5.790 8,684 -0.05(-0.86%)
Aug 17, 2023 5.860 5.860 5.840 5.840 1,104 -0.03(-0.51%)
Aug 16, 2023 5.860 5.900 5.860 5.870 3,372 +0.01(+0.17%)
Aug 15, 2023 5.860 5.870 5.820 5.860 5,550 -0.01(-0.17%)
Aug 14, 2023 5.870 5.870 5.850 5.870 12,200 +0.00(+0.00%)
Aug 11, 2023 5.910 5.930 5.840 5.870 9,941 -0.06(-1.01%)
Aug 10, 2023 6.000 6.000 5.920 5.930 6,843 +0.02(+0.34%)
Aug 09, 2023 5.910 6.000 5.880 5.910 33,124 +0.02(+0.34%)
Aug 08, 2023 5.860 5.900 5.800 5.890 9,392 +0.03(+0.51%)
Aug 04, 2023 5.860 0 +0.08(+1.38%)
Aug 03, 2023 5.710 5.800 5.700 5.780 7,173 +0.11(+1.94%)
Aug 02, 2023 5.710 5.710 5.670 5.670 4,846 -0.05(-0.87%)
Aug 01, 2023 5.880 5.900 5.720 5.720 22,343 -0.08(-1.38%)
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%)
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.