Dexterra Group Inc. (HZNOF)
OTCMKTS · Delayed Price · Currency is USD
9.88
0.00 (0.00%)
At close: Aug 31, 2026
HZNOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 9.78 | 9.88 | 9.78 | 9.88 | 9.88 | -0.70% | 4,180 |
| Aug 20, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.50% | 2,200 |
| Aug 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.30% | 2,900 |
| Aug 18, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.91% | 102 |
| Aug 17, 2026 | 9.97 | 10.04 | 9.94 | 9.94 | 9.94 | -3.40% | 5,360 |
| Aug 7, 2026 | 10.35 | 10.35 | 10.29 | 10.29 | 10.29 | -1.72% | 6,290 |
| Aug 6, 2026 | 10.88 | 10.96 | 10.46 | 10.47 | 10.47 | -7.35% | 8,000 |
| Jul 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.54% | 7,200 |
| Jul 23, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -1.82% | 6,881 |
| Jul 22, 2026 | 11.26 | 11.27 | 11.22 | 11.22 | 11.22 | 1.76% | 4,481 |
| Jul 21, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.90% | 108 |
| Jul 17, 2026 | 11.21 | 11.21 | 11.09 | 11.13 | 11.13 | 4.31% | 5,738 |
| Jul 16, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1.72% | 16,286 |
| Jul 15, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 8.82% | 2,800 |
| Jun 30, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.20% | 200 |
| Jun 29, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.76 | 7.48% | 1,700 |
| Jun 18, 2026 | 9.17 | 9.17 | 9.14 | 9.14 | 9.08 | 21.12% | 2,400 |
| May 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | -20.36% | 1,367 |
| May 14, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.41 | -0.42% | 700 |
| May 12, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.45 | 8.30% | 6,700 |
| May 4, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.73 | 2.91% | 2,700 |
| Apr 28, 2026 | 8.59 | 8.59 | 8.54 | 8.54 | 8.48 | -0.34% | 5,400 |
| Apr 27, 2026 | 8.58 | 8.58 | 8.57 | 8.57 | 8.51 | -3.05% | 5,300 |
| Apr 17, 2026 | 8.85 | 8.85 | 8.84 | 8.84 | 8.78 | -1.56% | 1,200 |
| Apr 16, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.91 | 2.16% | 3,900 |
| Apr 14, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.73 | 0.11% | 100 |
| Apr 10, 2026 | 8.75 | 8.78 | 8.75 | 8.78 | 8.72 | 1.86% | 1,760 |
| Apr 8, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.56 | 3.26% | 100 |
| Apr 7, 2026 | 7.90 | 8.35 | 7.90 | 8.35 | 8.29 | -1.64% | 215 |
| Apr 2, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.43 | -1.17% | 100 |
| Mar 23, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.53 | - | 200 |
| Mar 19, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.53 | -2.54% | 100 |
| Mar 18, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.75 | 1.51% | 200 |
| Mar 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.62 | -3.96% | 200 |
| Mar 11, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.97 | -3.01% | 250 |
| Mar 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.25 | -1.07% | 800 |
| Mar 6, 2026 | 9.27 | 9.54 | 9.27 | 9.50 | 9.35 | 6.62% | 1,049 |
| Mar 5, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.77 | 2.41% | 700 |
| Mar 4, 2026 | 8.91 | 8.91 | 8.70 | 8.70 | 8.56 | -5.41% | 550 |