Dexterra Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.91	11.91	11.80	11.84	-	-0.50%	5,891
Mar 19, 2026	12.00	12.02	11.75	11.90	11.90	-1.33%	58,654
Mar 18, 2026	12.24	12.24	12.02	12.06	12.06	-1.07%	37,099
Mar 17, 2026	12.03	12.40	12.03	12.19	12.19	1.50%	25,415
Mar 16, 2026	11.93	12.08	11.91	12.01	12.01	0.76%	49,319
Mar 13, 2026	12.67	12.67	11.87	11.92	11.92	-2.30%	84,424
Mar 12, 2026	12.35	12.35	12.18	12.20	12.20	-0.89%	17,497
Mar 11, 2026	12.25	12.48	12.24	12.31	12.31	0.49%	20,073
Mar 10, 2026	12.31	12.66	12.25	12.25	12.25	-1.45%	39,939
Mar 9, 2026	12.75	12.78	12.36	12.43	12.43	-3.49%	26,950
Mar 6, 2026	12.72	13.00	12.24	12.88	12.88	1.90%	69,651
Mar 5, 2026	12.15	12.81	12.01	12.64	12.64	6.31%	83,744
Mar 4, 2026	12.56	12.57	11.57	11.89	11.89	-8.54%	148,019
Mar 3, 2026	13.01	13.01	12.57	13.00	13.00	-0.15%	64,574
Mar 2, 2026	13.01	13.13	12.88	13.02	13.02	-0.15%	42,485
Feb 27, 2026	13.29	13.38	12.94	13.04	13.04	-1.81%	20,423
Feb 26, 2026	13.05	13.34	12.97	13.28	13.28	1.92%	70,669
Feb 25, 2026	12.92	13.03	12.91	13.03	13.03	0.54%	21,389
Feb 24, 2026	12.67	13.00	12.64	12.96	12.96	1.57%	49,847
Feb 23, 2026	13.01	13.12	12.69	12.76	12.76	-2.07%	48,867
Feb 20, 2026	13.15	13.15	12.90	13.03	13.03	-0.08%	12,794
Feb 19, 2026	13.18	13.18	12.91	13.04	13.04	-0.99%	38,482
Feb 18, 2026	13.15	13.20	13.06	13.17	13.17	0.30%	30,499
Feb 17, 2026	12.85	13.13	12.76	13.13	13.13	2.42%	42,831
Feb 13, 2026	12.90	12.96	12.80	12.82	12.82	-0.47%	20,592
Feb 12, 2026	13.50	13.50	12.80	12.88	12.88	-4.10%	61,659
Feb 11, 2026	13.59	13.59	13.38	13.43	13.43	-1.25%	21,621
Feb 10, 2026	13.34	13.61	13.34	13.60	13.60	1.87%	138,036
Feb 9, 2026	13.15	13.35	13.06	13.35	13.35	2.85%	33,946
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