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

Dexterra Group Inc (TSX: DXT )

7.700 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:27 PM EST, Dec 20, 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 (%)
Dec 20, 2024 7.500 7.790 7.500 7.700 69,805 +0.01(+0.13%)
Dec 19, 2024 7.510 7.730 7.500 7.690 40,136 +0.11(+1.45%)
Dec 18, 2024 7.630 7.710 7.500 7.580 57,475 -0.05(-0.66%)
Dec 17, 2024 7.530 7.630 7.490 7.630 31,278 +0.10(+1.33%)
Dec 16, 2024 7.530 7.610 7.470 7.530 21,919 +0.00(+0.00%)
Dec 13, 2024 7.530 7.560 7.500 7.530 16,450 -0.07(-0.92%)
Dec 12, 2024 7.410 7.600 7.390 7.600 51,399 +0.15(+2.01%)
Dec 11, 2024 7.350 7.450 7.340 7.450 26,697 +0.04(+0.54%)
Dec 10, 2024 7.440 7.440 7.380 7.410 43,513 -0.04(-0.54%)
Dec 09, 2024 7.450 7.500 7.380 7.450 36,773 +0.05(+0.68%)
Dec 06, 2024 7.460 7.460 7.370 7.400 33,458 -0.03(-0.40%)
Dec 05, 2024 7.430 7.490 7.420 7.430 43,100 +0.00(+0.00%)
Dec 04, 2024 7.350 7.490 7.350 7.430 56,301 +0.06(+0.81%)
Dec 03, 2024 7.410 7.430 7.370 7.370 30,356 -0.02(-0.27%)
Dec 02, 2024 7.340 7.400 7.310 7.390 48,613 +0.05(+0.68%)
Nov 29, 2024 7.140 7.380 7.120 7.340 52,350 +0.24(+3.38%)
Nov 28, 2024 7.000 7.160 6.990 7.100 54,312 +0.10(+1.43%)
Nov 27, 2024 6.970 7.030 6.970 7.000 28,877 +0.03(+0.43%)
Nov 26, 2024 6.980 7.040 6.930 6.970 24,306 -0.07(-0.99%)
Nov 25, 2024 6.880 7.040 6.880 7.040 82,567 +0.20(+2.92%)
Nov 22, 2024 6.680 6.840 6.660 6.840 28,325 +0.17(+2.55%)
Nov 21, 2024 6.640 6.730 6.600 6.670 27,363 +0.10(+1.52%)
Nov 20, 2024 6.610 6.650 6.560 6.570 23,390 -0.04(-0.61%)
Nov 19, 2024 6.460 6.610 6.460 6.610 28,566 +0.08(+1.23%)
Nov 18, 2024 6.510 6.610 6.510 6.530 21,950 +0.02(+0.31%)
Nov 15, 2024 6.590 6.600 6.480 6.510 20,005 -0.07(-1.06%)
Nov 14, 2024 6.610 6.650 6.520 6.580 16,378 -0.01(-0.15%)
Nov 13, 2024 6.400 6.590 6.400 6.590 30,837 +0.09(+1.38%)
Nov 12, 2024 6.420 6.500 6.390 6.500 34,253 +0.04(+0.62%)
Nov 11, 2024 6.350 6.500 6.350 6.460 42,112 +0.02(+0.31%)
Nov 08, 2024 6.470 6.550 6.310 6.440 71,659 +0.00(+0.00%)
Nov 07, 2024 6.100 6.440 6.100 6.440 67,157 +0.19(+3.04%)
Nov 06, 2024 6.230 6.250 6.060 6.250 33,623 +0.00(+0.00%)
Nov 05, 2024 6.160 6.260 6.050 6.250 31,901 +0.15(+2.46%)
Nov 04, 2024 6.150 6.160 6.050 6.100 49,655 -0.04(-0.65%)
Nov 01, 2024 6.170 6.220 6.040 6.140 35,649 -0.03(-0.49%)
Oct 31, 2024 6.180 6.200 6.130 6.170 21,493 -0.06(-0.96%)
Oct 30, 2024 6.170 6.260 6.170 6.230 15,932 +0.01(+0.16%)
Oct 29, 2024 6.210 6.280 6.090 6.220 32,096 -0.02(-0.32%)
Oct 28, 2024 6.300 6.300 6.230 6.240 26,581 -0.08(-1.27%)
Oct 25, 2024 6.320 6.320 6.230 6.320 19,299 +0.01(+0.16%)
Oct 24, 2024 6.370 6.370 6.270 6.310 16,995 -0.07(-1.10%)
Oct 23, 2024 6.360 6.400 6.330 6.380 20,029 -0.01(-0.16%)
Oct 22, 2024 6.340 6.400 6.300 6.390 24,861 +0.06(+0.95%)
Oct 21, 2024 6.420 6.470 6.300 6.330 37,184 -0.14(-2.16%)
Oct 18, 2024 6.600 6.600 6.420 6.470 21,316 -0.08(-1.22%)
Oct 17, 2024 6.390 6.550 6.390 6.550 28,962 +0.17(+2.66%)
Oct 16, 2024 6.650 6.650 6.300 6.380 59,451 -0.28(-4.20%)
Oct 15, 2024 6.630 6.660 6.540 6.660 29,699 -0.04(-0.60%)
Oct 11, 2024 6.700 0 +0.00(+0.00%)
Oct 10, 2024 6.750 6.750 6.590 6.700 13,324 +0.10(+1.52%)
Oct 09, 2024 6.650 6.710 6.530 6.600 11,737 -0.08(-1.20%)
Oct 08, 2024 6.640 6.730 6.640 6.680 6,517 -0.02(-0.30%)
Oct 07, 2024 6.700 6.750 6.620 6.700 19,417 -0.04(-0.59%)
Oct 04, 2024 6.690 6.740 6.640 6.740 22,261 +0.07(+1.05%)
Oct 03, 2024 6.560 6.670 6.560 6.670 15,129 +0.07(+1.06%)
Oct 02, 2024 6.730 6.730 6.560 6.600 22,894 -0.12(-1.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.