Dexterra Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.90	13.07	12.90	12.98	12.98	0.54%	13,699
Feb 5, 2026	13.13	13.15	12.90	12.91	12.91	-1.53%	29,922
Feb 4, 2026	13.00	13.11	12.95	13.11	13.11	0.92%	34,023
Feb 3, 2026	12.99	13.14	12.75	12.99	12.99	1.01%	55,226
Feb 2, 2026	12.99	13.17	12.86	12.86	12.86	-0.54%	24,362
Jan 30, 2026	13.07	13.07	12.74	12.93	12.93	-0.92%	37,339
Jan 29, 2026	13.06	13.11	12.88	13.05	13.05	0.46%	28,698
Jan 28, 2026	13.07	13.10	12.91	12.99	12.99	-0.92%	20,835
Jan 27, 2026	13.11	13.16	12.95	13.11	13.11	-0.46%	36,859
Jan 26, 2026	12.79	13.24	12.79	13.17	13.17	1.23%	57,284
Jan 23, 2026	13.05	13.13	12.94	13.01	13.01	-0.38%	53,465
Jan 22, 2026	13.00	13.08	12.88	13.06	13.06	0.46%	48,902
Jan 21, 2026	12.97	13.07	12.89	13.00	13.00	0.08%	104,284
Jan 20, 2026	13.35	13.46	12.92	12.99	12.99	-2.70%	83,502
Jan 19, 2026	13.30	13.93	13.24	13.35	13.35	-0.82%	32,982
Jan 16, 2026	13.00	13.58	13.00	13.46	13.46	4.18%	83,209
Jan 15, 2026	13.00	13.10	12.66	12.92	12.92	-0.92%	54,686
Jan 14, 2026	12.90	13.09	12.88	13.04	13.04	1.56%	29,092
Jan 13, 2026	12.75	12.90	12.74	12.84	12.84	1.34%	18,903
Jan 12, 2026	12.45	12.89	12.45	12.67	12.67	1.52%	96,728
Jan 9, 2026	12.39	12.48	12.23	12.48	12.48	1.88%	15,125
Jan 8, 2026	12.07	12.37	12.07	12.25	12.25	1.41%	36,535
Jan 7, 2026	12.18	12.18	11.94	12.08	12.08	0.92%	32,928
Jan 6, 2026	11.66	12.04	11.66	11.97	11.97	1.61%	27,990
Jan 5, 2026	11.73	11.88	11.70	11.78	11.78	0.77%	30,842
Jan 2, 2026	11.59	11.81	11.59	11.69	11.69	0.43%	21,189
Dec 31, 2025	11.74	11.81	11.59	11.64	11.64	-1.69%	23,817
Dec 30, 2025	11.97	12.01	11.84	11.84	11.74	-0.92%	25,591
Dec 29, 2025	11.91	12.01	11.91	11.95	11.85	-0.33%	22,443
Dec 24, 2025	12.09	12.11	11.92	11.99	11.89	-0.08%	44,128
Dec 23, 2025	11.98	12.00	11.87	12.00	11.90	1.27%	12,719
Dec 22, 2025	11.90	11.99	11.82	11.85	11.75	-1.25%	31,269
Dec 19, 2025	12.00	12.13	11.95	12.00	11.90	-	65,232
Dec 18, 2025	11.68	12.00	11.68	12.00	11.90	1.69%	20,712
Dec 17, 2025	11.99	11.99	11.80	11.80	11.70	-1.58%	19,905
Dec 16, 2025	12.26	12.26	11.86	11.99	11.89	-0.83%	56,947
Dec 15, 2025	12.30	12.33	12.00	12.09	11.99	-1.63%	28,347
Dec 12, 2025	12.12	12.29	12.05	12.29	12.19	1.57%	13,875
Dec 11, 2025	11.94	12.13	11.94	12.10	12.00	0.67%	18,815
Dec 10, 2025	11.88	12.04	11.87	12.02	11.92	1.52%	12,750
Dec 9, 2025	11.90	11.98	11.84	11.84	11.74	-1.17%	13,989
Dec 8, 2025	12.15	12.15	11.87	11.98	11.88	0.25%	19,426
Dec 5, 2025	11.92	11.99	11.88	11.95	11.85	0.42%	8,107
Dec 4, 2025	12.16	12.20	11.90	11.90	11.80	-2.06%	15,574
Dec 3, 2025	11.89	12.21	11.89	12.15	12.05	2.10%	59,320
Dec 2, 2025	11.84	11.96	11.84	11.90	11.80	-0.25%	6,964
Dec 1, 2025	11.97	12.00	11.82	11.93	11.83	-0.50%	21,416
Nov 28, 2025	11.86	12.00	11.80	11.99	11.89	1.96%	39,097
Nov 27, 2025	11.71	11.85	11.67	11.76	11.66	0.60%	19,559
Nov 26, 2025	11.72	11.93	11.65	11.69	11.59	0.69%	36,463