Dexterra Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	11.64	11.71	11.54	11.61	11.51	-	15,276
Nov 24, 2025	11.24	11.67	11.24	11.61	11.51	2.47%	49,493
Nov 21, 2025	11.30	11.36	11.25	11.33	11.23	0.27%	17,496
Nov 20, 2025	11.11	11.42	11.11	11.30	11.20	2.73%	556,221
Nov 19, 2025	11.00	11.07	10.96	11.00	10.91	-	15,747
Nov 18, 2025	10.95	11.13	10.95	11.00	10.91	0.73%	48,874
Nov 17, 2025	10.86	11.13	10.80	10.92	10.83	0.28%	56,963
Nov 14, 2025	10.63	10.96	10.63	10.89	10.80	-0.55%	15,124
Nov 13, 2025	11.00	11.01	10.92	10.95	10.86	-0.18%	66,779
Nov 12, 2025	10.82	11.06	10.82	10.97	10.88	0.18%	40,769
Nov 11, 2025	10.73	10.98	10.72	10.95	10.86	2.34%	40,420
Nov 10, 2025	10.66	10.73	10.56	10.70	10.61	2.29%	22,450
Nov 7, 2025	10.40	10.52	10.27	10.46	10.37	1.95%	50,318
Nov 6, 2025	10.60	10.60	10.26	10.26	10.17	-2.47%	35,872
Nov 5, 2025	10.27	10.60	10.27	10.52	10.43	2.24%	24,913