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

Dexterra Group Inc (TSX: DXT )

5.910 +0.010 (+0.17%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 3, 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 (%)
Apr 28, 2023 4.990 4.990 4.850 4.860 14,950 +0.00(+0.00%)
Apr 27, 2023 4.810 4.860 4.810 4.860 4,537 +0.04(+0.83%)
Apr 26, 2023 4.860 4.900 4.800 4.820 6,168 -0.07(-1.43%)
Apr 25, 2023 5.000 5.000 4.860 4.890 4,352 -0.08(-1.61%)
Apr 24, 2023 4.900 4.970 4.840 4.970 8,458 +0.11(+2.26%)
Apr 21, 2023 5.030 5.030 4.850 4.860 38,732 -0.07(-1.42%)
Apr 20, 2023 4.950 5.100 4.930 4.930 18,330 -0.07(-1.40%)
Apr 19, 2023 4.960 5.000 4.930 5.000 11,882 +0.05(+1.01%)
Apr 18, 2023 5.050 5.050 4.950 4.950 20,210 -0.10(-1.98%)
Apr 17, 2023 5.150 5.170 5.050 5.050 20,694 -0.10(-1.94%)
Apr 14, 2023 5.200 5.200 5.100 5.150 10,935 -0.05(-0.96%)
Apr 13, 2023 5.070 5.240 4.980 5.200 48,040 +0.15(+2.97%)
Apr 12, 2023 5.000 5.050 4.980 5.050 19,346 +0.01(+0.20%)
Apr 11, 2023 4.910 5.040 4.910 5.040 40,893 +0.01(+0.20%)
Apr 10, 2023 5.160 5.160 4.920 5.030 9,493 +0.03(+0.60%)
Apr 06, 2023 5.000 0 +0.00(+0.00%)
Apr 05, 2023 5.000 5.050 4.950 5.000 11,850 -0.07(-1.38%)
Apr 04, 2023 5.040 5.110 5.000 5.070 8,084 +0.04(+0.80%)
Apr 03, 2023 5.000 5.050 4.920 5.030 18,766 +0.08(+1.62%)
Mar 31, 2023 4.940 5.000 4.940 4.950 5,274 +0.05(+1.02%)
Mar 30, 2023 4.940 4.940 4.800 4.900 24,399 -0.06(-1.21%)
Mar 29, 2023 5.000 5.000 4.930 4.960 10,721 -0.04(-0.80%)
Mar 28, 2023 5.000 5.040 4.990 5.000 82,951 +0.05(+1.01%)
Mar 27, 2023 4.880 4.950 4.830 4.950 10,475 +0.01(+0.20%)
Mar 24, 2023 4.930 4.980 4.850 4.940 9,560 +0.07(+1.44%)
Mar 23, 2023 5.060 5.080 4.870 4.870 36,300 -0.14(-2.79%)
Mar 22, 2023 5.000 5.040 4.970 5.010 9,731 -0.04(-0.79%)
Mar 21, 2023 5.120 5.130 5.010 5.050 10,004 -0.10(-1.94%)
Mar 20, 2023 5.190 5.190 4.950 5.150 18,460 +0.10(+1.98%)
Mar 17, 2023 5.110 5.160 5.050 5.050 35,031 -0.15(-2.88%)
Mar 16, 2023 5.730 5.730 5.120 5.200 6,936 +0.01(+0.19%)
Mar 15, 2023 5.500 5.500 5.060 5.190 34,082 -0.24(-4.42%)
Mar 14, 2023 5.330 5.430 5.230 5.430 30,265 +0.06(+1.12%)
Mar 13, 2023 5.390 5.390 5.120 5.370 8,120 -0.07(-1.29%)
Mar 10, 2023 5.340 5.450 5.210 5.440 36,851 +0.14(+2.64%)
Mar 09, 2023 5.600 5.600 5.210 5.300 46,441 -0.41(-7.18%)
Mar 08, 2023 5.510 5.710 5.510 5.710 8,805 -0.06(-1.04%)
Mar 07, 2023 5.790 5.830 5.530 5.770 13,774 +0.01(+0.17%)
Mar 06, 2023 5.720 5.780 5.620 5.760 22,570 +0.04(+0.70%)
Mar 03, 2023 5.590 5.720 5.570 5.720 9,557 +0.14(+2.51%)
Mar 02, 2023 5.560 5.590 5.500 5.580 3,766 +0.01(+0.18%)
Mar 01, 2023 5.550 5.580 5.500 5.570 13,451 +0.05(+0.91%)
Feb 28, 2023 5.660 5.660 5.510 5.520 9,360 -0.19(-3.33%)
Feb 27, 2023 5.660 5.770 5.640 5.710 10,150 +0.01(+0.18%)
Feb 24, 2023 5.680 5.950 5.570 5.700 55,106 +0.02(+0.35%)
Feb 23, 2023 5.540 5.680 5.500 5.680 10,378 +0.20(+3.65%)
Feb 22, 2023 5.570 5.620 5.470 5.480 10,355 -0.07(-1.26%)
Feb 21, 2023 5.650 5.650 5.460 5.550 16,001 -0.16(-2.80%)
Feb 17, 2023 5.710 0 -0.02(-0.35%)
Feb 16, 2023 5.850 5.850 5.730 5.730 3,418 -0.09(-1.55%)
Feb 15, 2023 5.720 5.900 5.720 5.820 16,210 -0.09(-1.52%)
Feb 14, 2023 5.570 5.950 5.550 5.910 23,900 +0.44(+8.04%)
Feb 13, 2023 5.630 5.630 5.450 5.470 15,278 -0.17(-3.01%)
Feb 10, 2023 5.700 5.800 5.550 5.640 13,797 -0.16(-2.76%)
Feb 09, 2023 5.910 5.950 5.800 5.800 7,546 -0.15(-2.52%)
Feb 08, 2023 6.000 6.000 5.940 5.950 20,800 -0.04(-0.67%)
Feb 07, 2023 5.940 6.000 5.910 5.990 10,200 +0.03(+0.50%)
Feb 06, 2023 6.000 6.000 5.940 5.960 13,615 -0.04(-0.67%)
Feb 03, 2023 6.000 6.000 5.920 6.000 13,009 +0.00(+0.00%)
Feb 02, 2023 6.000 6.000 5.870 6.000 22,285 +0.00(+0.00%)
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.