Dexterra Group Inc. (TSX:DXT)
Canada · Delayed Price · Currency is CAD 10.52
+0.23 (2.24%)
Nov 5, 2025, 4:00 PM EST
Dexterra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 10.27 | 10.49 | 10.27 | 10.49 | 10.49 | 1.94% | 13,320 |
| Nov 4, 2025 | 10.49 | 10.49 | 10.25 | 10.29 | 10.29 | -2.00% | 53,606 |
| Nov 3, 2025 | 10.54 | 10.70 | 10.44 | 10.50 | 10.50 | -1.32% | 20,900 |
| Oct 31, 2025 | 10.54 | 10.70 | 10.52 | 10.64 | 10.64 | - | 26,406 |
| Oct 30, 2025 | 10.70 | 10.86 | 10.56 | 10.64 | 10.64 | 0.38% | 19,000 |
| Oct 29, 2025 | 10.43 | 10.68 | 10.43 | 10.60 | 10.60 | 0.76% | 12,900 |
| Oct 28, 2025 | 10.42 | 10.58 | 10.42 | 10.52 | 10.52 | -0.19% | 19,408 |
| Oct 27, 2025 | 10.70 | 10.70 | 10.46 | 10.54 | 10.54 | - | 21,300 |
| Oct 24, 2025 | 10.08 | 10.70 | 10.08 | 10.54 | 10.54 | 4.67% | 58,800 |
| Oct 23, 2025 | 10.05 | 10.15 | 10.03 | 10.07 | 10.07 | -0.69% | 14,800 |
| Oct 22, 2025 | 9.90 | 10.25 | 9.78 | 10.14 | 10.14 | 2.42% | 352,022 |
| Oct 21, 2025 | 10.23 | 10.23 | 9.86 | 9.90 | 9.90 | -1.20% | 12,604 |
| Oct 20, 2025 | 10.09 | 10.40 | 10.02 | 10.02 | 10.02 | -0.79% | 23,700 |
| Oct 17, 2025 | 10.33 | 10.33 | 10.06 | 10.10 | 10.10 | -0.69% | 20,638 |
| Oct 16, 2025 | 10.19 | 10.40 | 10.17 | 10.17 | 10.17 | 0.69% | 19,327 |
| Oct 15, 2025 | 10.14 | 10.24 | 10.10 | 10.10 | 10.10 | 0.80% | 34,144 |
| Oct 14, 2025 | 10.18 | 10.18 | 9.96 | 10.02 | 10.02 | - | 20,211 |
| Oct 10, 2025 | 10.17 | 10.25 | 9.92 | 10.02 | 10.02 | -0.40% | 28,900 |
| Oct 9, 2025 | 9.80 | 10.26 | 9.80 | 10.06 | 10.06 | 2.24% | 54,500 |
| Oct 8, 2025 | 9.91 | 9.94 | 9.82 | 9.84 | 9.84 | -0.71% | 24,000 |
| Oct 7, 2025 | 10.10 | 10.10 | 9.80 | 9.91 | 9.91 | -0.40% | 21,600 |
| Oct 6, 2025 | 9.54 | 10.19 | 9.37 | 9.95 | 9.95 | 7.22% | 92,300 |
| Oct 3, 2025 | 9.40 | 9.43 | 9.23 | 9.28 | 9.28 | -1.59% | 16,412 |
| Oct 2, 2025 | 9.44 | 9.47 | 9.40 | 9.43 | 9.43 | -0.21% | 28,917 |
| Oct 1, 2025 | 9.50 | 9.61 | 9.45 | 9.45 | 9.45 | -0.53% | 63,942 |
| Sep 30, 2025 | 9.43 | 9.52 | 9.39 | 9.50 | 9.50 | 0.53% | 10,507 |
| Sep 29, 2025 | 9.01 | 9.47 | 9.01 | 9.45 | 9.45 | 3.85% | 524,705 |
| Sep 26, 2025 | 9.19 | 9.20 | 9.07 | 9.10 | 9.00 | - | 27,600 |
| Sep 25, 2025 | 9.21 | 9.21 | 9.06 | 9.10 | 9.00 | -0.76% | 36,500 |
| Sep 24, 2025 | 9.04 | 9.23 | 9.04 | 9.17 | 9.07 | 2.23% | 24,300 |
| Sep 23, 2025 | 9.25 | 9.26 | 8.93 | 8.97 | 8.87 | -2.29% | 34,811 |
| Sep 22, 2025 | 9.25 | 9.36 | 9.15 | 9.18 | 9.08 | -0.76% | 213,242 |
| Sep 19, 2025 | 9.30 | 9.33 | 9.23 | 9.25 | 9.15 | -0.11% | 26,615 |
| Sep 18, 2025 | 9.39 | 9.42 | 9.26 | 9.26 | 9.16 | -0.22% | 9,200 |
| Sep 17, 2025 | 9.40 | 9.54 | 9.26 | 9.28 | 9.18 | -1.17% | 199,200 |
| Sep 16, 2025 | 9.40 | 9.47 | 9.34 | 9.39 | 9.29 | 0.54% | 33,200 |
| Sep 15, 2025 | 9.57 | 9.57 | 9.34 | 9.34 | 9.24 | -0.53% | 77,800 |
| Sep 12, 2025 | 9.55 | 9.58 | 9.39 | 9.39 | 9.29 | -0.95% | 7,837 |
| Sep 11, 2025 | 9.54 | 9.54 | 9.44 | 9.48 | 9.38 | 0.85% | 35,700 |
| Sep 10, 2025 | 9.42 | 9.58 | 9.39 | 9.40 | 9.30 | -0.53% | 16,900 |
| Sep 9, 2025 | 9.47 | 9.53 | 9.39 | 9.45 | 9.35 | 0.11% | 16,426 |
| Sep 8, 2025 | 9.37 | 9.47 | 9.36 | 9.44 | 9.34 | 0.53% | 12,300 |
| Sep 5, 2025 | 9.57 | 9.57 | 9.32 | 9.39 | 9.29 | -0.53% | 8,800 |
| Sep 4, 2025 | 9.59 | 9.59 | 9.39 | 9.44 | 9.34 | -2.48% | 16,100 |
| Sep 3, 2025 | 9.81 | 9.81 | 9.61 | 9.68 | 9.57 | -0.31% | 7,604 |
| Sep 2, 2025 | 10.04 | 10.04 | 9.64 | 9.71 | 9.60 | -2.22% | 16,819 |
| Aug 29, 2025 | 9.86 | 9.93 | 9.74 | 9.93 | 9.82 | 1.74% | 21,200 |
| Aug 28, 2025 | 9.90 | 9.90 | 9.75 | 9.76 | 9.65 | -1.71% | 26,337 |
| Aug 27, 2025 | 9.84 | 9.93 | 9.82 | 9.93 | 9.82 | 0.51% | 8,445 |
| Aug 26, 2025 | 9.97 | 9.99 | 9.82 | 9.88 | 9.77 | -0.90% | 13,100 |