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 (%)
Apr 30, 2021 6.010 6.050 6.000 6.010 7,092 -0.03(-0.50%)
Apr 29, 2021 6.010 6.040 6.000 6.040 16,411 +0.03(+0.50%)
Apr 28, 2021 5.970 6.020 5.970 6.010 12,319 +0.03(+0.50%)
Apr 27, 2021 6.050 6.100 5.980 5.980 41,704 -0.03(-0.50%)
Apr 26, 2021 6.020 6.150 5.950 6.010 94,029 +0.06(+1.01%)
Apr 23, 2021 6.000 6.020 5.950 5.950 15,694 -0.07(-1.16%)
Apr 22, 2021 5.990 6.120 5.950 6.020 49,012 +0.06(+1.01%)
Apr 21, 2021 5.850 5.990 5.800 5.960 12,401 +0.06(+1.02%)
Apr 20, 2021 5.860 5.920 5.790 5.900 28,500 -0.01(-0.17%)
Apr 19, 2021 5.900 5.960 5.810 5.910 44,201 +0.01(+0.17%)
Apr 16, 2021 5.830 5.900 5.800 5.900 20,148 +0.03(+0.51%)
Apr 15, 2021 5.870 5.900 5.830 5.870 19,433 +0.00(+0.00%)
Apr 14, 2021 5.860 5.890 5.810 5.870 35,657 -0.01(-0.17%)
Apr 13, 2021 6.000 6.000 5.860 5.880 41,244 -0.05(-0.84%)
Apr 12, 2021 5.990 6.000 5.910 5.930 15,444 -0.06(-1.00%)
Apr 09, 2021 6.000 6.010 5.980 5.990 16,647 -0.01(-0.17%)
Apr 08, 2021 5.870 6.050 5.870 6.000 41,420 +0.13(+2.21%)
Apr 07, 2021 5.980 5.980 5.860 5.870 10,374 -0.12(-2.00%)
Apr 06, 2021 6.030 6.030 5.940 5.990 5,556 +0.02(+0.34%)
Apr 05, 2021 6.090 6.100 5.920 5.970 23,531 -0.08(-1.32%)
Apr 01, 2021 6.050 6.050 6.050 0 +0.20(+3.42%)
Mar 31, 2021 5.820 5.870 5.720 5.850 24,105 +0.04(+0.69%)
Mar 30, 2021 6.000 6.000 5.750 5.810 26,164 -0.07(-1.19%)
Mar 29, 2021 6.000 6.010 5.880 5.880 28,480 -0.08(-1.34%)
Mar 26, 2021 5.970 6.000 5.950 5.960 40,430 +0.06(+1.02%)
Mar 25, 2021 5.920 5.920 5.770 5.900 24,551 +0.11(+1.90%)
Mar 24, 2021 5.950 5.980 5.790 5.790 48,014 -0.08(-1.36%)
Mar 23, 2021 6.110 6.110 5.860 5.870 31,407 -0.18(-2.98%)
Mar 22, 2021 6.010 6.110 6.000 6.050 34,363 -0.04(-0.66%)
Mar 19, 2021 5.890 6.090 5.840 6.090 86,443 +0.21(+3.57%)
Mar 18, 2021 6.000 6.000 5.820 5.880 143,617 -0.10(-1.67%)
Mar 17, 2021 6.110 6.110 5.960 5.980 42,015 -0.05(-0.83%)
Mar 16, 2021 6.000 6.110 5.950 6.030 63,509 -0.08(-1.31%)
Mar 15, 2021 6.210 6.210 6.020 6.110 92,563 -0.07(-1.13%)
Mar 12, 2021 6.180 6.180 5.940 6.180 300,428 +0.03(+0.49%)
Mar 11, 2021 6.220 6.500 6.010 6.150 143,100 -0.45(-6.82%)
Mar 10, 2021 6.200 6.630 6.200 6.600 100,154 +0.39(+6.28%)
Mar 09, 2021 6.250 6.360 6.210 6.210 142,923 -0.04(-0.64%)
Mar 08, 2021 6.130 6.260 6.110 6.250 127,373 +0.16(+2.63%)
Mar 05, 2021 6.000 6.150 5.980 6.090 70,833 +0.09(+1.50%)
Mar 04, 2021 6.050 6.090 5.910 6.000 73,978 -0.11(-1.80%)
Mar 03, 2021 6.040 6.110 6.040 6.110 65,510 +0.06(+0.99%)
Mar 02, 2021 6.030 6.100 6.000 6.050 45,303 +0.01(+0.17%)
Mar 01, 2021 6.000 6.150 5.980 6.040 50,555 +0.11(+1.85%)
Feb 26, 2021 5.980 5.980 5.820 5.930 61,375 -0.02(-0.34%)
Feb 25, 2021 6.070 6.070 5.950 5.950 43,327 -0.06(-1.00%)
Feb 24, 2021 6.000 6.070 5.990 6.010 39,545 +0.06(+1.01%)
Feb 23, 2021 6.040 6.100 5.780 5.950 66,588 -0.17(-2.78%)
Feb 22, 2021 6.160 6.280 6.080 6.120 28,998 -0.06(-0.97%)
Feb 19, 2021 6.020 6.180 6.020 6.180 21,705 +0.09(+1.48%)
Feb 18, 2021 6.150 6.150 5.840 6.090 67,624 -0.06(-0.98%)
Feb 17, 2021 6.200 6.200 6.110 6.150 52,425 -0.09(-1.44%)
Feb 16, 2021 6.280 6.280 6.170 6.240 49,643 +0.01(+0.16%)
Feb 12, 2021 6.230 6.230 6.230 0 -0.06(-0.95%)
Feb 11, 2021 6.330 6.370 6.210 6.290 30,901 -0.06(-0.94%)
Feb 10, 2021 6.370 6.420 6.300 6.350 24,744 +0.00(+0.00%)
Feb 09, 2021 6.500 6.500 6.270 6.350 37,864 -0.18(-2.76%)
Feb 08, 2021 6.560 6.670 6.520 6.530 14,609 -0.07(-1.06%)
Feb 05, 2021 6.460 6.600 6.450 6.600 34,310 +0.15(+2.33%)
Feb 04, 2021 6.320 6.650 6.320 6.450 38,334 +0.12(+1.90%)
Feb 03, 2021 6.250 6.460 6.250 6.330 16,059 +0.00(+0.00%)
Feb 02, 2021 6.200 6.350 6.150 6.330 39,723 +0.19(+3.09%)
Feb 01, 2021 6.020 6.180 6.020 6.140 15,820 +0.14(+2.33%)
Jan 29, 2021 6.100 6.220 5.890 6.000 77,166 -0.08(-1.32%)
Jan 28, 2021 6.010 6.140 6.000 6.080 31,172 -0.02(-0.33%)
Jan 27, 2021 6.200 6.210 6.080 6.100 35,282 -0.16(-2.56%)
Jan 26, 2021 6.400 6.420 6.260 6.260 34,263 -0.12(-1.88%)
Jan 25, 2021 6.310 6.430 6.250 6.380 59,329 +0.02(+0.31%)
Jan 22, 2021 6.500 6.500 6.360 6.360 26,320 -0.14(-2.15%)
Jan 21, 2021 6.690 6.690 6.440 6.500 34,701 -0.05(-0.76%)
Jan 20, 2021 6.690 6.690 6.400 6.550 44,318 -0.11(-1.65%)
Jan 19, 2021 6.800 6.800 6.600 6.660 51,935 -0.14(-2.06%)
Jan 18, 2021 6.650 6.840 6.650 6.800 45,562 +0.14(+2.10%)
Jan 15, 2021 6.550 6.670 6.350 6.660 34,235 +0.16(+2.46%)
Jan 14, 2021 6.460 6.620 6.280 6.500 45,620 +0.19(+3.01%)
Jan 13, 2021 6.630 6.630 6.270 6.310 85,733 -0.31(-4.68%)
Jan 12, 2021 6.730 6.750 6.600 6.620 32,398 -0.11(-1.63%)
Jan 11, 2021 6.700 6.750 6.500 6.730 62,827 +0.03(+0.45%)
Jan 08, 2021 6.440 6.720 6.440 6.700 45,780 +0.15(+2.29%)
Jan 07, 2021 6.500 6.600 6.380 6.550 45,110 +0.01(+0.15%)
Jan 06, 2021 6.500 6.580 6.390 6.540 107,562 +0.04(+0.62%)
Jan 05, 2021 6.510 6.530 6.370 6.500 23,865 +0.01(+0.15%)
Jan 04, 2021 6.550 6.550 6.420 6.490 12,575 +0.00(+0.00%)
Dec 31, 2020 6.490 6.490 6.490 0 -0.04(-0.61%)
Dec 30, 2020 6.450 6.550 6.450 6.530 51,899 +0.15(+2.35%)
Dec 29, 2020 6.240 6.400 6.230 6.380 18,727 +0.17(+2.74%)
Dec 24, 2020 6.210 6.210 6.210 0 -0.13(-2.05%)
Dec 23, 2020 6.350 6.360 6.300 6.340 34,639 +0.01(+0.16%)
Dec 22, 2020 6.260 6.350 6.230 6.330 40,802 -0.02(-0.31%)
Dec 21, 2020 6.260 6.350 6.150 6.350 42,506 +0.01(+0.16%)
Dec 18, 2020 6.230 6.450 6.210 6.340 66,713 +0.18(+2.92%)
Dec 17, 2020 6.170 6.340 6.090 6.160 67,276 +0.08(+1.32%)
Dec 16, 2020 6.170 6.280 6.080 6.080 51,578 -0.13(-2.09%)
Dec 15, 2020 6.250 6.270 6.200 6.210 32,481 -0.08(-1.27%)
Dec 14, 2020 6.190 6.350 6.170 6.290 110,651 +0.09(+1.45%)
Dec 11, 2020 6.240 6.240 6.100 6.200 31,479 +0.00(+0.00%)
Dec 10, 2020 6.170 6.240 6.140 6.200 45,939 +0.00(+0.00%)
Dec 09, 2020 6.110 6.200 6.090 6.200 47,426 +0.11(+1.81%)
Dec 08, 2020 6.000 6.150 5.950 6.090 154,132 +0.23(+3.92%)
Dec 07, 2020 5.700 5.870 5.600 5.860 48,660 +0.45(+8.32%)
Dec 04, 2020 5.850 5.910 5.340 5.410 54,220 -0.48(-8.15%)
Dec 03, 2020 5.900 5.950 5.870 5.890 39,349 +0.00(+0.00%)
Dec 02, 2020 5.910 5.930 5.850 5.890 36,017 -0.04(-0.67%)
Dec 01, 2020 5.990 5.990 5.860 5.930 29,821 -0.02(-0.34%)
Nov 30, 2020 5.980 6.000 5.870 5.950 18,827 -0.10(-1.65%)
Nov 27, 2020 5.750 6.050 5.750 6.050 35,028 +0.01(+0.17%)
Nov 26, 2020 5.800 6.040 5.800 6.040 21,344 +0.15(+2.55%)
Nov 25, 2020 5.800 5.940 5.800 5.890 69,429 -0.02(-0.34%)
Nov 24, 2020 6.050 6.050 5.760 5.910 58,215 -0.17(-2.80%)
Nov 23, 2020 6.100 6.390 6.070 6.080 95,131 -0.02(-0.33%)
Nov 20, 2020 5.780 6.220 5.780 6.100 54,078 +0.12(+2.01%)
Nov 19, 2020 5.740 5.980 5.560 5.980 18,960 +0.22(+3.82%)
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.