Dexterra Group Inc. (TSX:DXT)
Canada
· Delayed Price · Currency is CAD 8.93
+0.03 (0.34%)
Jun 20, 2025, 4:00 PM EDT
Dexterra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 8.93 | 9.02 | 8.93 | 8.93 | 8.93 | 0.34% | 77,518 |
| Jun 19, 2025 | 8.94 | 8.94 | 8.80 | 8.90 | 8.90 | 0.79% | 11,400 |
| Jun 18, 2025 | 8.74 | 8.89 | 8.74 | 8.83 | 8.83 | 1.38% | 39,400 |
| Jun 17, 2025 | 8.77 | 8.90 | 8.71 | 8.71 | 8.71 | -0.80% | 51,300 |
| Jun 16, 2025 | 8.77 | 8.91 | 8.77 | 8.78 | 8.78 | -0.23% | 278,300 |
| Jun 13, 2025 | 8.79 | 8.86 | 8.76 | 8.80 | 8.80 | -1.12% | 22,000 |
| Jun 12, 2025 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 2.06% | 18,110 |
| Jun 11, 2025 | 8.80 | 8.88 | 8.72 | 8.72 | 8.72 | -0.34% | 23,600 |
| Jun 10, 2025 | 8.81 | 8.87 | 8.75 | 8.75 | 8.75 | -0.91% | 23,749 |
| Jun 9, 2025 | 8.93 | 8.96 | 8.67 | 8.83 | 8.83 | -1.01% | 34,912 |
| Jun 6, 2025 | 8.73 | 8.94 | 8.73 | 8.92 | 8.92 | 2.18% | 39,630 |
| Jun 5, 2025 | 8.80 | 8.88 | 8.70 | 8.73 | 8.73 | -0.68% | 49,800 |
| Jun 4, 2025 | 8.73 | 8.80 | 8.68 | 8.79 | 8.79 | 1.03% | 16,500 |
| Jun 3, 2025 | 8.77 | 8.78 | 8.67 | 8.70 | 8.70 | -0.57% | 15,536 |
| Jun 2, 2025 | 8.50 | 8.81 | 8.47 | 8.75 | 8.75 | 3.06% | 269,800 |
| May 30, 2025 | 8.60 | 8.63 | 8.43 | 8.49 | 8.49 | -0.35% | 11,635 |
| May 29, 2025 | 8.55 | 8.68 | 8.52 | 8.52 | 8.52 | -0.81% | 12,300 |
| May 28, 2025 | 8.63 | 8.66 | 8.57 | 8.59 | 8.59 | 0.12% | 14,200 |
| May 27, 2025 | 8.73 | 8.73 | 8.48 | 8.58 | 8.58 | -1.83% | 17,919 |
| May 26, 2025 | 8.56 | 8.74 | 8.38 | 8.74 | 8.74 | 1.98% | 18,000 |
| May 23, 2025 | 8.31 | 8.59 | 8.31 | 8.57 | 8.57 | - | 24,912 |
| May 22, 2025 | 8.50 | 8.65 | 8.46 | 8.57 | 8.57 | 0.82% | 26,500 |
| May 21, 2025 | 8.64 | 8.69 | 8.49 | 8.50 | 8.50 | -1.16% | 46,311 |
| May 20, 2025 | 8.70 | 8.74 | 8.50 | 8.60 | 8.60 | -0.58% | 32,900 |
| May 16, 2025 | 8.69 | 8.71 | 8.63 | 8.65 | 8.65 | -0.12% | 8,100 |
| May 15, 2025 | 8.58 | 8.77 | 8.54 | 8.66 | 8.66 | 1.88% | 42,300 |
| May 14, 2025 | 8.37 | 8.56 | 8.31 | 8.50 | 8.50 | -0.23% | 41,015 |
| May 13, 2025 | 8.69 | 8.69 | 8.46 | 8.52 | 8.52 | -1.05% | 47,628 |
| May 12, 2025 | 8.73 | 8.84 | 8.54 | 8.61 | 8.61 | -0.58% | 47,814 |
| May 9, 2025 | 8.53 | 8.73 | 8.53 | 8.66 | 8.66 | -0.12% | 19,512 |
| 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 |