Dexterra Group Inc. (HZNOF)
OTCMKTS · Delayed Price · Currency is USD
7.55
0.00 (0.00%)
At close: May 26, 2026
HZNOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -20.36% | 1,367 |
| May 14, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.42% | 700 |
| May 12, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 8.30% | 6,700 |
| May 4, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 2.91% | 2,700 |
| Apr 28, 2026 | 8.59 | 8.59 | 8.54 | 8.54 | 8.54 | -0.34% | 5,400 |
| Apr 27, 2026 | 8.58 | 8.58 | 8.57 | 8.57 | 8.57 | -3.05% | 5,300 |
| Apr 17, 2026 | 8.85 | 8.85 | 8.84 | 8.84 | 8.84 | -1.56% | 1,200 |
| Apr 16, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 2.16% | 100 |
| Apr 14, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.11% | 100 |
| Apr 10, 2026 | 8.75 | 8.78 | 8.75 | 8.78 | 8.78 | 1.86% | 1,760 |
| Apr 8, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 3.26% | 100 |
| Apr 7, 2026 | 7.90 | 8.35 | 7.90 | 8.35 | 8.35 | -1.64% | 215 |
| Apr 2, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.16% | 100 |
| Mar 23, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.59 | - | 200 |
| Mar 19, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.59 | -2.54% | 100 |
| Mar 18, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.81 | 1.51% | 200 |
| Mar 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | -3.96% | 200 |
| Mar 11, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.04 | -3.01% | 250 |
| Mar 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.32 | -1.07% | 800 |
| Mar 6, 2026 | 9.27 | 9.54 | 9.27 | 9.50 | 9.42 | 6.62% | 1,049 |
| Mar 5, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.83 | 2.41% | 700 |
| Mar 4, 2026 | 8.91 | 8.91 | 8.70 | 8.70 | 8.63 | -5.41% | 550 |
| Mar 3, 2026 | 9.19 | 9.20 | 9.19 | 9.20 | 9.12 | -3.74% | 250 |
| Feb 27, 2026 | 9.80 | 9.80 | 9.56 | 9.56 | 9.47 | -1.49% | 910 |
| Feb 26, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.62 | 2.54% | 200 |
| Feb 25, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.38 | 1.50% | 700 |
| Feb 23, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.24 | -2.92% | 750 |
| Feb 18, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.52 | 1.48% | 100 |
| Feb 12, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.38 | -5.31% | 400 |
| Feb 10, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.91 | 5.27% | 150 |
| Feb 5, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.41 | 0.64% | 100 |
| Feb 2, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.35 | -0.11% | 100 |
| Jan 30, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.36 | -1.97% | 100 |
| Jan 28, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.55 | 1.26% | 100 |
| Jan 23, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.43 | 0.96% | 200 |
| Jan 22, 2026 | 9.45 | 9.45 | 9.42 | 9.42 | 9.34 | 0.21% | 400 |
| Jan 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.32 | -1.67% | 1,600 |
| Jan 16, 2026 | 9.51 | 9.56 | 9.51 | 9.56 | 9.48 | 2.80% | 729 |
| Jan 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.22 | 1.20% | 350 |
| Jan 12, 2026 | 9.05 | 9.19 | 9.05 | 9.19 | 9.11 | 5.51% | 1,300 |
| Jan 7, 2026 | 8.68 | 8.71 | 8.68 | 8.71 | 8.64 | 0.74% | 200 |
| Dec 29, 2025 | 8.72 | 8.74 | 8.72 | 8.72 | 8.57 | 1.02% | 1,640 |
| Dec 22, 2025 | 8.72 | 8.72 | 8.63 | 8.63 | 8.49 | -2.26% | 261 |
| Dec 15, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.68 | 2.79% | 11,700 |
| Dec 9, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.45 | 0.12% | 700 |
| Dec 8, 2025 | 8.64 | 8.64 | 8.58 | 8.58 | 8.44 | -0.69% | 511 |
| Dec 5, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.50 | - | 800 |
| Dec 3, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.50 | 1.65% | 200 |
| Dec 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | 0.83% | 200 |