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 UNCHANGED
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 31, 2022 6.050 6.050 5.990 5.990 32,500 -0.11(-1.80%)
May 30, 2022 6.000 6.100 5.850 6.100 44,523 +0.30(+5.17%)
May 27, 2022 5.990 5.990 5.740 5.800 80,008 -0.10(-1.69%)
May 26, 2022 5.790 5.900 5.780 5.900 25,131 +0.17(+2.97%)
May 25, 2022 5.650 5.730 5.550 5.730 112,273 +0.09(+1.60%)
May 24, 2022 5.590 6.130 5.580 5.640 118,651 +0.05(+0.89%)
May 20, 2022 5.590 0 -0.14(-2.44%)
May 19, 2022 5.720 5.730 5.590 5.730 30,712 -0.04(-0.69%)
May 18, 2022 6.000 6.000 5.690 5.770 109,045 -0.20(-3.35%)
May 17, 2022 6.080 6.080 5.890 5.970 277,222 -0.06(-1.00%)
May 16, 2022 6.240 6.240 5.910 6.030 74,245 -0.17(-2.74%)
May 13, 2022 6.780 6.780 6.080 6.200 33,028 +0.25(+4.20%)
May 12, 2022 6.050 6.160 5.880 5.950 75,331 -0.24(-3.88%)
May 11, 2022 6.500 6.510 6.170 6.190 59,703 -0.38(-5.78%)
May 10, 2022 6.850 6.850 6.500 6.570 32,206 -0.21(-3.10%)
May 09, 2022 6.770 6.780 6.570 6.780 35,997 -0.07(-1.02%)
May 06, 2022 6.880 6.940 6.770 6.850 31,490 -0.05(-0.72%)
May 05, 2022 7.130 7.130 6.880 6.900 16,050 -0.21(-2.95%)
May 04, 2022 6.970 7.150 6.890 7.110 30,639 +0.17(+2.45%)
May 03, 2022 6.820 7.020 6.820 6.940 31,600 +0.16(+2.36%)
May 02, 2022 7.030 7.030 6.700 6.780 31,161 -0.29(-4.10%)
Apr 29, 2022 7.280 7.280 7.060 7.070 20,146 -0.19(-2.62%)
Apr 28, 2022 7.180 7.300 7.150 7.260 12,638 +0.18(+2.54%)
Apr 27, 2022 7.190 7.210 7.080 7.080 25,584 +0.00(+0.00%)
Apr 26, 2022 7.270 7.300 7.080 7.080 24,337 -0.23(-3.15%)
Apr 25, 2022 7.350 7.350 7.190 7.310 13,282 -0.02(-0.27%)
Apr 22, 2022 7.540 7.540 7.330 7.330 50,648 -0.22(-2.91%)
Apr 21, 2022 7.720 7.720 7.520 7.550 37,483 -0.09(-1.18%)
Apr 20, 2022 7.730 7.760 7.640 7.640 23,594 -0.08(-1.04%)
Apr 19, 2022 7.600 7.730 7.550 7.720 25,085 +0.15(+1.98%)
Apr 18, 2022 7.690 7.690 7.460 7.570 78,074 -0.12(-1.56%)
Apr 14, 2022 7.690 0 -0.40(-4.94%)
Apr 13, 2022 7.910 8.280 7.910 8.090 103,987 +0.19(+2.41%)
Apr 12, 2022 7.810 7.940 7.800 7.900 34,018 +0.10(+1.28%)
Apr 11, 2022 7.880 7.900 7.740 7.800 60,113 -0.09(-1.14%)
Apr 08, 2022 7.900 7.930 7.840 7.890 17,065 +0.04(+0.51%)
Apr 07, 2022 7.840 8.060 7.840 7.850 71,210 +0.02(+0.26%)
Apr 06, 2022 7.750 7.830 7.680 7.830 40,652 +0.07(+0.90%)
Apr 05, 2022 7.800 7.850 7.730 7.760 28,516 -0.10(-1.27%)
Apr 04, 2022 7.850 7.860 7.770 7.860 26,272 +0.08(+1.03%)
Apr 01, 2022 7.890 7.890 7.690 7.780 33,952 -0.08(-1.02%)
Mar 31, 2022 7.810 7.920 7.800 7.860 13,709 -0.03(-0.38%)
Mar 30, 2022 7.980 7.980 7.810 7.890 40,238 -0.08(-1.00%)
Mar 29, 2022 7.900 7.970 7.840 7.970 25,145 +0.06(+0.76%)
Mar 28, 2022 7.730 7.930 7.730 7.910 53,278 +0.16(+2.06%)
Mar 25, 2022 7.760 7.770 7.530 7.750 61,360 -0.05(-0.64%)
Mar 24, 2022 7.950 7.950 7.740 7.800 23,896 -0.14(-1.76%)
Mar 23, 2022 7.940 8.080 7.860 7.940 137,595 -0.06(-0.75%)
Mar 22, 2022 7.940 8.000 7.880 8.000 42,681 +0.03(+0.38%)
Mar 21, 2022 8.000 8.000 7.860 7.970 21,178 -0.03(-0.38%)
Mar 18, 2022 7.850 8.060 7.850 8.000 176,861 +0.09(+1.14%)
Mar 17, 2022 7.900 7.950 7.840 7.910 13,838 +0.03(+0.38%)
Mar 16, 2022 7.680 7.950 7.650 7.880 67,419 +0.31(+4.10%)
Mar 15, 2022 7.490 7.650 7.340 7.570 62,662 +0.10(+1.34%)
Mar 14, 2022 7.550 7.780 7.430 7.470 50,564 -0.08(-1.06%)
Mar 11, 2022 7.480 7.550 7.240 7.550 118,591 +0.11(+1.48%)
Mar 10, 2022 7.850 7.850 7.300 7.440 78,392 -0.41(-5.22%)
Mar 09, 2022 7.600 7.850 7.590 7.850 32,427 +0.22(+2.88%)
Mar 08, 2022 7.530 7.750 7.470 7.630 33,245 +0.12(+1.60%)
Mar 07, 2022 7.780 7.780 7.480 7.510 48,031 -0.28(-3.59%)
Mar 04, 2022 7.700 7.830 7.700 7.790 68,261 +0.09(+1.17%)
Mar 03, 2022 7.700 7.750 7.590 7.700 55,157 -0.04(-0.52%)
Mar 02, 2022 7.910 7.960 7.660 7.740 123,700 -0.19(-2.40%)
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.