Dexterra Group Inc. (TSX:DXT)
Canada · Delayed Price · Currency is CAD 9.39
-0.05 (-0.53%)
Sep 5, 2025, 4:00 PM EDT
Dexterra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.57 | 9.57 | 9.32 | 9.39 | 9.39 | -0.53% | 8,800 |
| Sep 4, 2025 | 9.59 | 9.59 | 9.39 | 9.44 | 9.44 | -2.48% | 16,100 |
| Sep 3, 2025 | 9.81 | 9.81 | 9.61 | 9.68 | 9.68 | -0.31% | 7,604 |
| Sep 2, 2025 | 10.04 | 10.04 | 9.64 | 9.71 | 9.71 | -2.22% | 16,819 |
| Aug 29, 2025 | 9.86 | 9.93 | 9.74 | 9.93 | 9.93 | 1.74% | 21,200 |
| Aug 28, 2025 | 9.90 | 9.90 | 9.75 | 9.76 | 9.76 | -1.71% | 26,337 |
| Aug 27, 2025 | 9.84 | 9.93 | 9.82 | 9.93 | 9.93 | 0.51% | 8,445 |
| Aug 26, 2025 | 9.97 | 9.99 | 9.82 | 9.88 | 9.88 | -0.90% | 13,100 |
| Aug 25, 2025 | 10.15 | 10.15 | 9.97 | 9.97 | 9.97 | -1.77% | 18,413 |
| Aug 22, 2025 | 10.10 | 10.23 | 10.06 | 10.15 | 10.15 | 0.40% | 32,822 |
| Aug 21, 2025 | 9.96 | 10.11 | 9.96 | 10.11 | 10.11 | 1.10% | 10,300 |
| Aug 20, 2025 | 10.04 | 10.11 | 9.96 | 10.00 | 10.00 | 0.40% | 27,500 |
| Aug 19, 2025 | 10.10 | 10.20 | 9.95 | 9.96 | 9.96 | -0.90% | 54,300 |
| Aug 18, 2025 | 9.93 | 10.07 | 9.93 | 10.05 | 10.05 | 1.21% | 22,300 |
| Aug 15, 2025 | 10.05 | 10.05 | 9.93 | 9.93 | 9.93 | -0.60% | 15,400 |
| Aug 14, 2025 | 9.93 | 10.01 | 9.93 | 9.99 | 9.99 | 0.60% | 14,300 |
| Aug 13, 2025 | 9.99 | 10.04 | 9.93 | 9.93 | 9.93 | -0.60% | 29,731 |
| Aug 12, 2025 | 9.89 | 9.99 | 9.75 | 9.99 | 9.99 | 1.01% | 27,520 |
| Aug 11, 2025 | 9.89 | 9.89 | 9.71 | 9.89 | 9.89 | - | 35,700 |
| Aug 8, 2025 | 9.90 | 9.94 | 9.80 | 9.89 | 9.89 | 0.51% | 39,202 |
| Aug 7, 2025 | 9.64 | 9.90 | 9.63 | 9.84 | 9.84 | 2.07% | 54,400 |
| Aug 6, 2025 | 9.70 | 9.70 | 9.37 | 9.64 | 9.64 | 2.88% | 29,710 |
| Aug 5, 2025 | 9.50 | 9.57 | 9.32 | 9.37 | 9.37 | -1.88% | 24,700 |
| Aug 1, 2025 | 9.68 | 9.68 | 9.40 | 9.55 | 9.55 | - | 56,600 |
| Jul 31, 2025 | 9.74 | 9.74 | 9.45 | 9.55 | 9.55 | -1.95% | 21,507 |
| Jul 30, 2025 | 9.76 | 9.79 | 9.63 | 9.74 | 9.74 | -0.31% | 15,501 |
| Jul 29, 2025 | 9.94 | 9.94 | 9.74 | 9.77 | 9.77 | -0.31% | 6,700 |
| Jul 28, 2025 | 9.80 | 9.90 | 9.73 | 9.80 | 9.80 | - | 20,136 |
| Jul 25, 2025 | 9.82 | 9.90 | 9.73 | 9.80 | 9.80 | -0.71% | 19,700 |
| Jul 24, 2025 | 9.88 | 9.90 | 9.77 | 9.87 | 9.87 | 0.51% | 20,601 |
| Jul 23, 2025 | 9.67 | 9.88 | 9.63 | 9.82 | 9.82 | 1.55% | 46,840 |
| Jul 22, 2025 | 9.52 | 9.67 | 9.48 | 9.67 | 9.67 | 1.47% | 14,820 |
| Jul 21, 2025 | 9.48 | 9.55 | 9.48 | 9.53 | 9.53 | 0.74% | 19,439 |
| Jul 18, 2025 | 9.40 | 9.46 | 9.31 | 9.46 | 9.46 | 0.42% | 24,200 |
| Jul 17, 2025 | 9.40 | 9.47 | 9.32 | 9.42 | 9.42 | 0.53% | 5,117 |
| Jul 16, 2025 | 9.56 | 9.56 | 9.37 | 9.37 | 9.37 | -1.99% | 8,846 |
| Jul 15, 2025 | 9.53 | 9.56 | 9.43 | 9.56 | 9.56 | 0.74% | 20,242 |
| Jul 14, 2025 | 9.56 | 9.59 | 9.48 | 9.49 | 9.49 | 0.64% | 23,345 |
| Jul 11, 2025 | 9.60 | 9.61 | 9.40 | 9.43 | 9.43 | -1.77% | 36,820 |
| Jul 10, 2025 | 9.41 | 9.69 | 9.41 | 9.60 | 9.60 | 2.24% | 41,209 |
| Jul 9, 2025 | 9.34 | 9.45 | 9.25 | 9.39 | 9.39 | 0.75% | 34,400 |
| Jul 8, 2025 | 9.39 | 9.40 | 9.32 | 9.32 | 9.32 | 0.22% | 16,443 |
| Jul 7, 2025 | 9.40 | 9.40 | 9.25 | 9.30 | 9.30 | 0.76% | 30,023 |
| Jul 4, 2025 | 9.22 | 9.40 | 9.22 | 9.23 | 9.23 | 0.54% | 17,419 |
| Jul 3, 2025 | 9.33 | 9.37 | 9.17 | 9.18 | 9.18 | -2.34% | 17,436 |
| Jul 2, 2025 | 9.22 | 9.40 | 9.12 | 9.40 | 9.40 | 2.40% | 91,025 |
| Jun 30, 2025 | 9.17 | 9.23 | 9.09 | 9.18 | 9.18 | -0.33% | 16,236 |
| Jun 27, 2025 | 9.17 | 9.23 | 9.15 | 9.21 | 9.12 | 0.55% | 18,100 |
| Jun 26, 2025 | 9.15 | 9.28 | 9.15 | 9.16 | 9.07 | 0.11% | 47,200 |
| Jun 25, 2025 | 9.03 | 9.27 | 9.03 | 9.15 | 9.06 | 1.89% | 62,549 |