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: 4:00 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 (%)
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%)
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.