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 (%)
May 17, 2024 5.340 5.480 5.310 5.480 52,484 +0.16(+3.01%)
May 16, 2024 5.450 5.450 5.300 5.320 155,975 -0.10(-1.85%)
May 15, 2024 5.610 5.630 5.400 5.420 176,911 -0.29(-5.08%)
May 14, 2024 5.750 5.760 5.650 5.710 13,435 -0.05(-0.87%)
May 13, 2024 5.740 5.770 5.690 5.760 41,467 +0.06(+1.05%)
May 10, 2024 5.700 5.750 5.670 5.700 9,549 -0.04(-0.70%)
May 09, 2024 5.780 5.780 5.710 5.740 10,200 +0.02(+0.35%)
May 08, 2024 5.890 5.890 5.720 5.720 25,718 -0.16(-2.72%)
May 07, 2024 5.880 5.890 5.840 5.880 6,753 +0.00(+0.00%)
May 06, 2024 5.940 5.970 5.870 5.880 7,373 -0.03(-0.51%)
May 03, 2024 5.900 5.910 5.870 5.910 3,677 +0.01(+0.17%)
May 02, 2024 5.970 5.990 5.870 5.900 11,355 +0.03(+0.51%)
May 01, 2024 5.940 5.940 5.840 5.870 9,544 -0.02(-0.34%)
Apr 30, 2024 5.900 5.920 5.850 5.890 7,719 +0.00(+0.00%)
Apr 29, 2024 5.960 5.990 5.880 5.890 20,185 -0.01(-0.17%)
Apr 26, 2024 5.800 5.900 5.800 5.900 22,452 +0.10(+1.72%)
Apr 25, 2024 5.790 5.850 5.790 5.800 7,257 -0.03(-0.51%)
Apr 24, 2024 5.970 6.000 5.790 5.830 39,071 -0.14(-2.35%)
Apr 23, 2024 5.920 6.000 5.920 5.970 4,660 +0.07(+1.19%)
Apr 22, 2024 6.000 6.000 5.890 5.900 52,499 +0.00(+0.00%)
Apr 19, 2024 6.000 6.000 5.900 5.900 67,959 +0.04(+0.68%)
Apr 18, 2024 5.900 6.000 5.860 5.860 135,348 +0.01(+0.17%)
Apr 17, 2024 5.910 5.970 5.850 5.850 19,921 +0.00(+0.00%)
Apr 16, 2024 5.950 5.960 5.830 5.850 19,689 +0.05(+0.86%)
Apr 15, 2024 5.820 5.900 5.800 5.800 42,061 -0.05(-0.85%)
Apr 12, 2024 5.810 5.880 5.810 5.850 34,262 +0.00(+0.00%)
Apr 11, 2024 5.890 5.890 5.700 5.850 718,175 +0.08(+1.39%)
Apr 10, 2024 5.770 5.800 5.690 5.770 24,425 +0.00(+0.00%)
Apr 09, 2024 5.960 5.960 5.770 5.770 6,804 -0.07(-1.20%)
Apr 08, 2024 5.980 6.030 5.790 5.840 45,012 -0.12(-2.01%)
Apr 05, 2024 5.920 5.960 5.890 5.960 27,296 +0.07(+1.19%)
Apr 04, 2024 5.760 5.930 5.760 5.890 30,321 -0.01(-0.17%)
Apr 03, 2024 5.740 5.900 5.630 5.900 14,455 +0.15(+2.61%)
Apr 02, 2024 5.710 5.750 5.650 5.750 8,364 +0.03(+0.52%)
Apr 01, 2024 5.600 5.720 5.600 5.720 12,154 +0.17(+3.06%)
Mar 28, 2024 5.550 0 -0.01(-0.18%)
Mar 27, 2024 5.720 5.720 5.550 5.560 4,029 -0.16(-2.80%)
Mar 26, 2024 5.690 5.750 5.650 5.720 35,519 +0.07(+1.24%)
Mar 25, 2024 5.510 5.650 5.430 5.650 243,530 +0.22(+4.05%)
Mar 22, 2024 5.560 5.560 5.410 5.430 5,641 -0.06(-1.09%)
Mar 21, 2024 5.500 5.550 5.460 5.490 28,715 -0.01(-0.18%)
Mar 20, 2024 5.500 5.590 5.450 5.500 30,768 +0.02(+0.36%)
Mar 19, 2024 5.410 5.480 5.340 5.480 20,027 +0.07(+1.29%)
Mar 18, 2024 5.570 5.570 5.360 5.410 61,560 -0.04(-0.73%)
Mar 15, 2024 5.450 5.530 5.410 5.450 31,850 +0.00(+0.00%)
Mar 14, 2024 5.530 5.620 5.450 5.450 22,283 -0.05(-0.91%)
Mar 13, 2024 5.600 5.740 5.500 5.500 48,132 -0.04(-0.72%)
Mar 12, 2024 5.760 5.760 5.520 5.540 19,659 -0.13(-2.29%)
Mar 11, 2024 6.170 6.170 5.670 5.670 23,336 -0.31(-5.18%)
Mar 08, 2024 6.000 6.010 5.500 5.980 250,658 -0.26(-4.17%)
Mar 07, 2024 6.340 6.350 6.190 6.240 25,465 +0.16(+2.63%)
Mar 06, 2024 5.940 6.110 5.930 6.080 180,934 +0.19(+3.23%)
Mar 05, 2024 5.830 5.890 5.820 5.890 1,581 +0.02(+0.34%)
Mar 04, 2024 5.920 5.980 5.870 5.870 14,531 -0.05(-0.84%)
Mar 01, 2024 5.880 5.950 5.770 5.920 20,161 +0.10(+1.72%)
Feb 29, 2024 5.650 5.820 5.650 5.820 20,992 +0.05(+0.87%)
Feb 28, 2024 5.790 5.870 5.770 5.770 7,900 -0.02(-0.35%)
Feb 27, 2024 5.720 5.840 5.720 5.790 17,493 +0.07(+1.22%)
Feb 26, 2024 5.820 5.890 5.700 5.720 29,473 -0.17(-2.89%)
Feb 23, 2024 5.900 5.930 5.820 5.890 19,600 -0.02(-0.34%)
Feb 22, 2024 5.870 5.910 5.840 5.910 17,684 +0.05(+0.85%)
Feb 21, 2024 5.880 5.890 5.860 5.860 5,404 -0.04(-0.68%)
Feb 20, 2024 5.880 5.900 5.850 5.900 14,155 +0.04(+0.68%)
Feb 16, 2024 5.860 0 -0.03(-0.51%)
Feb 15, 2024 5.890 5.940 5.840 5.890 23,800 +0.06(+1.03%)
Feb 14, 2024 5.900 5.930 5.830 5.830 15,679 -0.08(-1.35%)
Feb 13, 2024 5.940 5.960 5.830 5.910 9,300 -0.04(-0.67%)
Feb 12, 2024 5.950 6.020 5.890 5.950 36,209 +0.00(+0.00%)
Feb 09, 2024 5.890 6.000 5.880 5.950 10,186 +0.03(+0.51%)
Feb 08, 2024 5.990 5.990 5.920 5.920 4,485 -0.02(-0.34%)
Feb 07, 2024 5.940 5.990 5.930 5.940 7,900 +0.00(+0.00%)
Feb 06, 2024 5.950 6.010 5.920 5.940 32,125 -0.05(-0.83%)
Feb 05, 2024 5.970 6.010 5.950 5.990 21,476 +0.02(+0.34%)
Feb 02, 2024 5.970 6.010 5.970 5.970 13,430 -0.03(-0.50%)
Feb 01, 2024 5.990 6.040 5.970 6.000 7,000 +0.01(+0.17%)
Jan 31, 2024 6.030 6.030 5.950 5.990 9,451 +0.00(+0.00%)
Jan 30, 2024 5.970 6.020 5.970 5.990 7,883 -0.02(-0.33%)
Jan 29, 2024 5.920 6.060 5.920 6.010 14,222 -0.05(-0.83%)
Jan 26, 2024 6.000 6.060 5.930 6.060 26,827 +0.06(+1.00%)
Jan 25, 2024 5.920 6.060 5.920 6.000 36,905 +0.01(+0.17%)
Jan 24, 2024 5.750 5.990 5.750 5.990 34,319 +0.15(+2.57%)
Jan 23, 2024 5.830 5.850 5.780 5.840 15,614 +0.07(+1.21%)
Jan 22, 2024 5.760 5.800 5.760 5.770 19,318 -0.01(-0.17%)
Jan 19, 2024 5.800 5.800 5.730 5.780 13,629 -0.01(-0.17%)
Jan 18, 2024 5.830 5.830 5.780 5.790 17,355 -0.04(-0.69%)
Jan 17, 2024 5.790 5.830 5.790 5.830 33,401 +0.03(+0.52%)
Jan 16, 2024 5.800 5.820 5.770 5.800 4,357 -0.02(-0.34%)
Jan 15, 2024 5.780 5.840 5.770 5.820 10,101 +0.01(+0.17%)
Jan 12, 2024 5.800 5.810 5.790 5.810 5,010 +0.02(+0.35%)
Jan 11, 2024 5.850 5.850 5.740 5.790 15,477 +0.01(+0.17%)
Jan 10, 2024 5.780 5.830 5.770 5.780 16,234 +0.00(+0.00%)
Jan 09, 2024 5.840 5.850 5.780 5.780 13,754 -0.06(-1.03%)
Jan 08, 2024 5.900 5.900 5.780 5.840 14,392 -0.03(-0.51%)
Jan 05, 2024 5.840 5.900 5.840 5.870 9,500 +0.06(+1.03%)
Jan 04, 2024 5.770 5.820 5.760 5.810 13,149 +0.05(+0.87%)
Jan 03, 2024 5.790 5.800 5.710 5.760 13,170 -0.03(-0.52%)
Jan 02, 2024 5.770 5.800 5.770 5.790 8,866 +0.03(+0.52%)
Dec 29, 2023 5.760 0 +0.08(+1.41%)
Dec 28, 2023 5.560 5.760 5.560 5.680 21,089 +0.02(+0.35%)
Dec 27, 2023 5.640 5.760 5.640 5.660 37,308 +0.07(+1.25%)
Dec 22, 2023 5.590 0 +0.06(+1.08%)
Dec 21, 2023 5.510 5.630 5.510 5.530 12,818 -0.02(-0.36%)
Dec 20, 2023 5.610 5.720 5.550 5.550 13,672 -0.04(-0.72%)
Dec 19, 2023 5.370 5.610 5.370 5.590 15,059 +0.11(+2.01%)
Dec 18, 2023 5.300 5.480 5.300 5.480 6,159 +0.08(+1.48%)
Dec 15, 2023 5.260 5.450 5.250 5.400 35,041 +0.03(+0.56%)
Dec 14, 2023 5.400 5.450 5.360 5.370 8,101 +0.00(+0.00%)
Dec 13, 2023 5.330 5.410 5.310 5.370 66,701 -0.01(-0.19%)
Dec 12, 2023 5.470 5.470 5.380 5.380 11,380 -0.12(-2.18%)
Dec 11, 2023 5.650 5.650 5.500 5.500 12,021 -0.10(-1.79%)
Dec 08, 2023 5.550 5.600 5.520 5.600 22,540 -0.03(-0.53%)
Dec 07, 2023 5.690 5.710 5.580 5.630 12,139 -0.01(-0.18%)
Dec 06, 2023 5.670 5.710 5.550 5.640 24,338 -0.06(-1.05%)
Dec 05, 2023 5.700 5.740 5.690 5.700 9,636 +0.01(+0.18%)
Dec 04, 2023 5.670 5.780 5.670 5.690 23,834 -0.01(-0.18%)
Dec 01, 2023 5.660 5.800 5.660 5.700 17,700 +0.08(+1.42%)
Nov 30, 2023 5.550 5.630 5.520 5.620 6,552 +0.10(+1.81%)
Nov 29, 2023 5.500 5.580 5.500 5.520 12,030 +0.07(+1.28%)
Nov 28, 2023 5.610 5.610 5.450 5.450 22,081 -0.23(-4.05%)
Nov 27, 2023 5.700 5.700 5.680 5.680 3,447 -0.05(-0.87%)
Nov 24, 2023 5.800 5.800 5.730 5.730 9,216 -0.07(-1.21%)
Nov 23, 2023 5.700 5.800 5.700 5.800 10,500 +0.06(+1.05%)
Nov 22, 2023 5.680 5.740 5.650 5.740 8,467 +0.06(+1.06%)
Nov 21, 2023 5.760 5.760 5.590 5.680 13,031 -0.09(-1.56%)
Nov 20, 2023 5.740 5.800 5.740 5.770 13,100 -0.03(-0.52%)
Nov 17, 2023 5.800 5.800 5.780 5.800 13,799 +0.00(+0.00%)
Nov 16, 2023 5.800 5.800 5.770 5.800 13,850 +0.00(+0.00%)
Nov 15, 2023 5.770 5.800 5.770 5.800 21,859 +0.03(+0.52%)
Nov 14, 2023 5.750 5.800 5.710 5.770 45,599 +0.02(+0.35%)
Nov 13, 2023 5.760 5.760 5.730 5.750 9,159 +0.00(+0.00%)
Nov 10, 2023 5.780 5.780 5.670 5.750 17,075 +0.05(+0.88%)
Nov 09, 2023 5.800 5.800 5.700 5.700 20,220 -0.07(-1.21%)
Nov 08, 2023 5.900 5.900 5.620 5.770 47,108 +0.13(+2.30%)
Nov 07, 2023 5.760 5.760 5.550 5.640 11,830 -0.04(-0.70%)
Nov 06, 2023 5.760 5.860 5.680 5.680 19,467 -0.14(-2.41%)
Nov 03, 2023 5.680 5.870 5.600 5.820 141,602 +0.15(+2.65%)
Nov 02, 2023 5.700 5.750 5.610 5.670 8,063 +0.04(+0.71%)
Nov 01, 2023 5.570 5.660 5.500 5.630 11,103 +0.07(+1.26%)
Oct 31, 2023 5.600 5.650 5.560 5.560 9,613 +0.00(+0.00%)
Oct 30, 2023 5.580 5.580 5.540 5.560 2,194 +0.03(+0.54%)
Oct 27, 2023 5.600 5.600 5.520 5.530 3,804 -0.07(-1.25%)
Oct 26, 2023 5.570 5.640 5.570 5.600 3,101 +0.03(+0.54%)
Oct 25, 2023 5.510 5.590 5.510 5.570 4,800 +0.07(+1.27%)
Oct 24, 2023 5.540 5.570 5.500 5.500 19,000 -0.04(-0.72%)
Oct 23, 2023 5.560 5.620 5.500 5.540 5,958 +0.03(+0.54%)
Oct 20, 2023 5.540 5.540 5.370 5.510 11,300 -0.07(-1.25%)
Oct 19, 2023 5.700 5.740 5.580 5.580 11,500 -0.15(-2.62%)
Oct 18, 2023 5.830 5.830 5.700 5.730 6,164 -0.10(-1.72%)
Oct 17, 2023 5.800 5.890 5.780 5.830 7,606 +0.04(+0.69%)
Oct 16, 2023 5.820 5.820 5.730 5.790 4,565 +0.09(+1.58%)
Oct 13, 2023 5.290 5.800 5.290 5.700 10,494 +0.06(+1.06%)
Oct 12, 2023 5.800 5.800 5.610 5.640 8,943 -0.16(-2.76%)
Oct 11, 2023 5.900 5.900 5.750 5.800 11,277 +0.11(+1.93%)
Oct 10, 2023 5.750 5.770 5.630 5.690 8,678 +0.25(+4.60%)
Oct 06, 2023 5.440 0 -0.16(-2.86%)
Oct 05, 2023 5.890 5.890 5.570 5.600 8,808 -0.02(-0.36%)
Oct 04, 2023 5.590 5.640 5.590 5.620 8,415 +0.00(+0.00%)
Oct 03, 2023 5.630 5.630 5.580 5.620 4,339 +0.00(+0.00%)
Oct 02, 2023 5.670 5.670 5.570 5.620 5,536 -0.10(-1.75%)
Sep 29, 2023 5.900 5.900 5.720 5.720 27,562 -0.07(-1.21%)
Sep 28, 2023 5.730 5.800 5.650 5.790 6,400 +0.01(+0.17%)
Sep 27, 2023 5.740 5.830 5.740 5.780 5,766 +0.08(+1.40%)
Sep 26, 2023 5.690 5.820 5.690 5.700 5,610 -0.18(-3.06%)
Sep 25, 2023 5.800 5.890 5.850 5.880 7,115 +0.07(+1.20%)
Sep 22, 2023 5.700 5.820 5.700 5.810 8,760 +0.15(+2.65%)
Sep 21, 2023 5.710 5.790 5.660 5.660 10,105 -0.11(-1.91%)
Sep 20, 2023 5.760 5.900 5.760 5.770 20,300 -0.13(-2.20%)
Sep 19, 2023 5.870 5.910 5.870 5.900 11,208 +0.00(+0.00%)
Sep 18, 2023 5.700 5.900 5.700 5.900 20,467 +0.20(+3.51%)
Sep 15, 2023 5.730 5.850 5.700 5.700 8,537 -0.08(-1.38%)
Sep 14, 2023 5.790 5.800 5.770 5.780 5,734 +0.00(+0.00%)
Sep 13, 2023 5.800 5.800 5.780 5.780 6,054 +0.03(+0.52%)
Sep 12, 2023 5.720 5.750 5.710 5.750 800 +0.05(+0.88%)
Sep 11, 2023 5.790 5.800 5.690 5.700 10,550 -0.09(-1.55%)
Sep 08, 2023 5.730 5.790 5.730 5.790 6,881 +0.04(+0.70%)
Sep 07, 2023 5.610 5.750 5.610 5.750 6,908 +0.16(+2.86%)
Sep 06, 2023 5.710 5.750 5.550 5.590 15,707 -0.18(-3.12%)
Sep 05, 2023 5.510 5.800 5.510 5.770 20,521 -0.02(-0.35%)
Sep 01, 2023 5.790 0 +0.05(+0.87%)
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%)
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.