Dexterra Group Inc. (TSX:DXT)
Canada
· Delayed Price · Currency is CAD 8.67
+0.08 (0.93%)
May 8, 2025, 4:00 PM EDT
Dexterra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 8.62 | 8.69 | 8.51 | 8.67 | 8.67 | 0.93% | 38,515 |
| May 7, 2025 | 8.25 | 8.59 | 8.25 | 8.59 | 8.59 | 1.90% | 346,400 |
| May 6, 2025 | 8.43 | 8.46 | 8.26 | 8.43 | 8.43 | 1.20% | 55,300 |
| May 5, 2025 | 8.55 | 8.59 | 8.29 | 8.33 | 8.33 | -2.00% | 34,600 |
| May 2, 2025 | 8.47 | 8.61 | 8.47 | 8.50 | 8.50 | -1.16% | 13,300 |
| May 1, 2025 | 8.50 | 8.65 | 8.49 | 8.60 | 8.60 | 0.23% | 20,045 |
| Apr 30, 2025 | 8.40 | 8.58 | 8.24 | 8.58 | 8.58 | 2.75% | 36,204 |
| Apr 29, 2025 | 8.15 | 8.45 | 8.15 | 8.35 | 8.35 | 2.71% | 54,100 |
| Apr 28, 2025 | 8.09 | 8.27 | 8.09 | 8.13 | 8.13 | 0.87% | 42,200 |
| Apr 25, 2025 | 8.10 | 8.10 | 7.99 | 8.06 | 8.06 | 1.00% | 7,117 |
| Apr 24, 2025 | 7.78 | 8.10 | 7.77 | 7.98 | 7.98 | 2.57% | 26,010 |
| Apr 23, 2025 | 7.78 | 7.78 | 7.73 | 7.78 | 7.78 | 0.39% | 26,006 |
| Apr 22, 2025 | 7.82 | 7.82 | 7.60 | 7.75 | 7.75 | -0.64% | 34,310 |
| Apr 21, 2025 | 7.98 | 7.98 | 7.80 | 7.80 | 7.80 | -2.01% | 11,800 |
| Apr 17, 2025 | 8.17 | 8.17 | 7.96 | 7.96 | 7.96 | -2.57% | 13,937 |
| Apr 16, 2025 | 7.93 | 8.23 | 7.93 | 8.17 | 8.17 | 3.42% | 32,845 |
| Apr 15, 2025 | 7.87 | 7.98 | 7.78 | 7.90 | 7.90 | 2.46% | 39,800 |
| Apr 14, 2025 | 7.67 | 7.71 | 7.51 | 7.71 | 7.71 | 3.63% | 13,400 |
| Apr 11, 2025 | 7.53 | 7.53 | 7.33 | 7.44 | 7.44 | -0.67% | 16,000 |
| Apr 10, 2025 | 7.63 | 7.98 | 7.34 | 7.49 | 7.49 | -1.83% | 11,417 |
| Apr 9, 2025 | 7.12 | 7.67 | 7.12 | 7.63 | 7.63 | 4.95% | 40,206 |
| Apr 8, 2025 | 7.33 | 7.47 | 7.24 | 7.27 | 7.27 | -0.82% | 15,733 |
| Apr 7, 2025 | 6.95 | 7.36 | 6.92 | 7.33 | 7.33 | -1.35% | 246,900 |
| Apr 4, 2025 | 7.50 | 7.54 | 7.33 | 7.43 | 7.43 | -2.88% | 22,500 |
| Apr 3, 2025 | 7.51 | 7.69 | 7.51 | 7.65 | 7.65 | -3.29% | 14,600 |
| Apr 2, 2025 | 7.95 | 8.00 | 7.83 | 7.91 | 7.91 | -0.50% | 10,624 |
| Apr 1, 2025 | 7.98 | 8.00 | 7.92 | 7.95 | 7.95 | -0.50% | 12,405 |
| Mar 31, 2025 | 7.88 | 8.02 | 7.86 | 7.99 | 7.99 | -0.75% | 17,400 |
| Mar 28, 2025 | 7.99 | 8.05 | 7.93 | 8.05 | 7.96 | 0.88% | 36,400 |
| Mar 27, 2025 | 7.80 | 8.00 | 7.78 | 7.98 | 7.89 | 2.05% | 86,446 |
| Mar 26, 2025 | 7.94 | 7.94 | 7.81 | 7.82 | 7.73 | -1.64% | 7,900 |
| Mar 25, 2025 | 7.86 | 7.95 | 7.77 | 7.95 | 7.86 | 1.66% | 17,601 |
| Mar 24, 2025 | 7.81 | 7.85 | 7.79 | 7.82 | 7.73 | 1.43% | 16,300 |
| Mar 21, 2025 | 7.78 | 7.80 | 7.71 | 7.71 | 7.63 | -1.28% | 25,608 |
| Mar 20, 2025 | 7.79 | 7.82 | 7.72 | 7.81 | 7.73 | 0.64% | 12,000 |
| Mar 19, 2025 | 7.56 | 7.77 | 7.55 | 7.76 | 7.68 | 3.74% | 27,338 |
| Mar 18, 2025 | 7.54 | 7.57 | 7.46 | 7.48 | 7.40 | -1.58% | 12,834 |
| Mar 17, 2025 | 7.40 | 7.60 | 7.40 | 7.60 | 7.52 | 2.43% | 28,900 |
| Mar 14, 2025 | 7.37 | 7.42 | 7.29 | 7.42 | 7.34 | 2.63% | 25,142 |
| Mar 13, 2025 | 7.33 | 7.59 | 7.20 | 7.23 | 7.15 | - | 10,945 |
| Mar 12, 2025 | 7.18 | 7.36 | 7.15 | 7.23 | 7.15 | 1.12% | 19,506 |
| Mar 11, 2025 | 7.22 | 7.27 | 6.88 | 7.15 | 7.07 | -0.83% | 404,220 |
| Mar 10, 2025 | 7.35 | 7.37 | 7.21 | 7.21 | 7.13 | -1.90% | 13,822 |
| Mar 7, 2025 | 7.50 | 7.52 | 7.34 | 7.35 | 7.27 | -1.74% | 17,500 |
| Mar 6, 2025 | 7.46 | 7.55 | 7.40 | 7.48 | 7.40 | -1.71% | 31,100 |
| Mar 5, 2025 | 7.54 | 7.69 | 7.53 | 7.61 | 7.53 | 0.93% | 11,200 |
| Mar 4, 2025 | 7.71 | 7.72 | 7.49 | 7.54 | 7.46 | -2.84% | 29,039 |
| Mar 3, 2025 | 7.99 | 7.99 | 7.72 | 7.76 | 7.68 | -0.77% | 11,014 |
| Feb 28, 2025 | 7.99 | 7.99 | 7.79 | 7.82 | 7.73 | 1.03% | 23,200 |
| Feb 27, 2025 | 7.90 | 7.90 | 7.71 | 7.74 | 7.66 | -2.52% | 12,400 |