Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dexterra Group Inc (TSX: DXT )

7.100 +0.100 (+1.43%)
Streaming Delayed Price Updated: 4:20 PM EST, Nov 28, 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 (%)
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%)
Oct 01, 2024 6.820 6.890 6.690 6.720 36,608 -0.14(-2.04%)
Sep 30, 2024 6.900 6.920 6.830 6.860 22,453 -0.04(-0.58%)
Sep 27, 2024 6.790 6.900 6.790 6.900 21,873 +0.07(+1.02%)
Sep 26, 2024 6.610 6.850 6.610 6.830 27,430 +0.14(+2.09%)
Sep 25, 2024 6.800 6.880 6.680 6.690 265,544 -0.09(-1.33%)
Sep 24, 2024 6.850 6.850 6.730 6.780 373,537 -0.13(-1.88%)
Sep 23, 2024 6.910 6.930 6.840 6.910 10,176 +0.02(+0.29%)
Sep 20, 2024 6.820 6.910 6.820 6.890 12,999 +0.03(+0.44%)
Sep 19, 2024 6.770 6.860 6.710 6.860 19,337 +0.09(+1.33%)
Sep 18, 2024 6.830 6.850 6.670 6.770 63,430 -0.03(-0.44%)
Sep 17, 2024 6.740 6.840 6.670 6.800 205,342 +0.08(+1.19%)
Sep 16, 2024 6.690 6.740 6.650 6.720 171,336 +0.03(+0.45%)
Sep 13, 2024 6.630 6.720 6.550 6.690 48,089 +0.05(+0.75%)
Sep 12, 2024 6.550 6.640 6.530 6.640 379,068 +0.12(+1.84%)
Sep 11, 2024 6.570 6.570 6.480 6.520 22,732 -0.10(-1.51%)
Sep 10, 2024 6.330 6.630 6.330 6.620 61,110 +0.11(+1.69%)
Sep 09, 2024 6.400 6.640 6.370 6.510 340,397 +0.14(+2.20%)
Sep 06, 2024 6.480 6.480 6.300 6.370 83,443 -0.07(-1.09%)
Sep 05, 2024 6.480 6.650 6.390 6.440 118,291 -0.02(-0.31%)
Sep 04, 2024 6.120 6.470 6.120 6.460 244,739 +0.36(+5.90%)
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.