Skip to main content
Dexterra Group Inc. (TSX:DXT)
Canada flag Canada · Delayed Price · Currency is CAD
7.97
-0.11 (-1.36%)
Feb 21, 2025, 4:00 PM EST

Dexterra Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.108.107.967.977.97-1.36%21,589
Feb 20, 20258.028.158.028.088.08-1.22%15,500
Feb 19, 20258.128.188.078.188.180.49%33,300
Feb 18, 20258.158.168.078.148.14-0.25%39,716
Feb 14, 20258.098.217.918.168.161.24%59,123
Feb 13, 20258.098.248.008.068.061.38%28,800
Feb 12, 20258.168.167.947.957.95-1.85%16,039
Feb 11, 20258.168.168.068.108.10-0.61%11,600
Feb 10, 20258.158.288.118.158.15-62,617
Feb 7, 20258.108.208.108.158.150.49%29,600
Feb 6, 20258.038.178.008.118.110.87%47,000
Feb 5, 20257.908.057.888.048.042.16%22,300
Feb 4, 20257.878.017.877.877.870.51%10,400
Feb 3, 20257.407.887.007.837.83-2.12%43,623
Jan 31, 20258.168.187.948.008.00-2.08%23,024
Jan 30, 20258.078.228.078.178.171.24%24,400
Jan 29, 20258.208.288.038.078.07-2.65%14,234
Jan 28, 20258.208.348.198.298.291.10%26,343
Jan 27, 20258.008.338.008.208.20-0.36%36,500
Jan 24, 20257.938.247.938.238.232.24%101,831
Jan 23, 20257.888.057.808.058.052.68%124,800
Jan 22, 20257.757.867.757.847.840.77%17,131
Jan 21, 20257.677.787.657.787.781.30%34,300
Jan 20, 20257.517.707.517.687.68-0.90%45,300
Jan 17, 20257.527.797.527.757.750.91%24,700
Jan 16, 20257.717.777.687.687.680.52%15,524
Jan 15, 20257.457.707.417.647.642.14%11,742
Jan 14, 20257.637.637.467.487.48-0.27%24,400
Jan 13, 20257.587.707.497.507.50-2.72%31,602
Jan 10, 20257.777.777.647.717.71-0.77%51,200
Jan 9, 20257.517.787.517.777.770.52%9,016
Jan 8, 20257.707.807.707.737.730.26%11,600
Jan 7, 20257.857.877.717.717.71-2.03%24,207
Jan 6, 20257.928.027.797.877.87-1.62%19,800
Jan 3, 20257.928.087.928.008.000.63%35,841
Jan 2, 20257.817.977.807.957.951.92%275,700
Dec 31, 20247.897.917.757.807.80-1.14%13,100
Dec 30, 20247.918.037.887.897.80-1.38%26,200
Dec 27, 20247.878.087.878.007.911.65%53,441
Dec 24, 20247.707.957.707.877.781.55%24,700
Dec 23, 20247.757.767.647.757.660.65%27,800
Dec 20, 20247.507.797.507.707.610.13%69,805
Dec 19, 20247.517.737.507.697.601.45%40,136
Dec 18, 20247.637.717.507.587.50-0.66%57,500
Dec 17, 20247.537.637.497.637.551.33%31,300
Dec 16, 20247.537.617.477.537.45-21,919
Dec 13, 20247.537.567.507.537.45-0.92%16,500
Dec 12, 20247.417.607.397.607.522.01%51,400
Dec 11, 20247.357.457.347.457.370.54%26,700
Dec 10, 20247.447.447.387.417.33-0.54%43,513
Dec 9, 20247.457.507.387.457.370.68%36,800
Dec 6, 20247.467.467.377.407.32-0.40%33,500
Dec 5, 20247.437.497.427.437.35-43,100
Dec 4, 20247.357.497.357.437.350.81%56,301
Dec 3, 20247.417.437.377.377.29-0.27%30,400
Dec 2, 20247.347.407.317.397.310.68%48,613
Nov 29, 20247.147.387.127.347.263.38%52,400
Nov 28, 20247.007.166.997.107.021.43%54,312
Nov 27, 20246.977.036.977.006.920.43%28,900
Nov 26, 20246.987.046.936.976.89-0.99%24,306
Nov 25, 20246.887.046.887.046.962.92%82,600
Nov 22, 20246.686.846.666.846.762.55%28,325
Nov 21, 20246.646.736.606.676.601.52%27,400
Nov 20, 20246.616.656.566.576.50-0.61%23,400
Nov 19, 20246.466.616.466.616.541.23%28,600
Nov 18, 20246.516.616.516.536.460.31%22,000
Nov 15, 20246.596.606.486.516.44-1.06%20,005
Nov 14, 20246.616.656.526.586.51-0.15%16,400
Nov 13, 20246.406.596.406.596.521.38%30,837
Nov 12, 20246.426.506.396.506.430.62%34,300
Nov 11, 20246.356.506.356.466.390.31%42,112
Nov 8, 20246.476.556.316.446.37-71,700
Nov 7, 20246.106.446.106.446.373.04%60,100
Nov 6, 20246.236.256.066.256.18-33,623
Nov 5, 20246.166.266.056.256.182.46%31,901
Nov 4, 20246.156.166.056.106.03-0.65%49,700
Nov 1, 20246.176.226.046.146.07-0.49%35,649
Oct 31, 20246.186.206.136.176.10-0.96%21,500
Oct 30, 20246.176.266.176.236.160.16%15,932
Oct 29, 20246.216.286.096.226.15-0.32%32,100
Oct 28, 20246.306.306.236.246.17-1.27%26,600
Oct 25, 20246.326.326.236.326.250.16%19,300
Oct 24, 20246.376.376.276.316.24-1.10%17,000
Oct 23, 20246.366.406.336.386.31-0.16%20,029
Oct 22, 20246.346.406.306.396.320.95%24,900
Oct 21, 20246.426.476.306.336.26-2.16%37,200
Oct 18, 20246.606.606.426.476.40-1.22%21,316
Oct 17, 20246.396.556.396.556.482.66%29,000
Oct 16, 20246.656.656.306.386.31-4.20%59,500
Oct 15, 20246.636.666.546.666.59-0.60%29,700
Oct 11, 20246.706.706.536.706.63-6,100
Oct 10, 20246.756.756.596.706.631.52%13,324
Oct 9, 20246.656.716.536.606.53-1.20%11,737
Oct 8, 20246.646.736.646.686.61-0.30%6,517
Oct 7, 20246.706.756.626.706.63-0.59%19,417
Oct 4, 20246.696.746.646.746.671.05%22,300
Oct 3, 20246.566.676.566.676.601.06%15,129
Oct 2, 20246.736.736.566.606.53-1.79%22,900
Oct 1, 20246.826.896.696.726.65-2.04%36,608
Sep 30, 20246.906.926.836.866.78-0.58%22,500