Dexterra Group Inc. (TSX:DXT)
Canada
· Delayed Price · Currency is CAD 9.56
+0.07 (0.74%)
Jul 15, 2025, 4:00 PM EDT
Dexterra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 8.94 | 9.05 | 8.92 | 8.98 | 8.89 | 0.45% | 46,300 |
| Jun 23, 2025 | 9.00 | 9.02 | 8.93 | 8.94 | 8.86 | 0.11% | 40,441 |
| Jun 20, 2025 | 8.93 | 9.02 | 8.93 | 8.93 | 8.85 | 0.34% | 77,518 |
| Jun 19, 2025 | 8.94 | 8.94 | 8.80 | 8.90 | 8.82 | 0.79% | 11,400 |
| Jun 18, 2025 | 8.74 | 8.89 | 8.74 | 8.83 | 8.75 | 1.38% | 39,400 |
| Jun 17, 2025 | 8.77 | 8.90 | 8.71 | 8.71 | 8.63 | -0.80% | 51,300 |
| Jun 16, 2025 | 8.77 | 8.91 | 8.77 | 8.78 | 8.70 | -0.23% | 278,300 |
| Jun 13, 2025 | 8.79 | 8.86 | 8.76 | 8.80 | 8.72 | -1.12% | 22,000 |
| Jun 12, 2025 | 8.75 | 8.90 | 8.75 | 8.90 | 8.82 | 2.06% | 18,110 |
| Jun 11, 2025 | 8.80 | 8.88 | 8.72 | 8.72 | 8.64 | -0.34% | 23,600 |
| Jun 10, 2025 | 8.81 | 8.87 | 8.75 | 8.75 | 8.67 | -0.91% | 23,749 |
| Jun 9, 2025 | 8.93 | 8.96 | 8.67 | 8.83 | 8.75 | -1.01% | 34,912 |
| Jun 6, 2025 | 8.73 | 8.94 | 8.73 | 8.92 | 8.84 | 2.18% | 39,630 |
| Jun 5, 2025 | 8.80 | 8.88 | 8.70 | 8.73 | 8.65 | -0.68% | 49,800 |
| Jun 4, 2025 | 8.73 | 8.80 | 8.68 | 8.79 | 8.71 | 1.03% | 16,500 |
| Jun 3, 2025 | 8.77 | 8.78 | 8.67 | 8.70 | 8.62 | -0.57% | 15,536 |
| Jun 2, 2025 | 8.50 | 8.81 | 8.47 | 8.75 | 8.67 | 3.06% | 269,800 |
| May 30, 2025 | 8.60 | 8.63 | 8.43 | 8.49 | 8.41 | -0.35% | 11,635 |
| May 29, 2025 | 8.55 | 8.68 | 8.52 | 8.52 | 8.44 | -0.81% | 12,300 |
| May 28, 2025 | 8.63 | 8.66 | 8.57 | 8.59 | 8.51 | 0.12% | 14,200 |
| May 27, 2025 | 8.73 | 8.73 | 8.48 | 8.58 | 8.50 | -1.83% | 17,919 |
| May 26, 2025 | 8.56 | 8.74 | 8.38 | 8.74 | 8.66 | 1.98% | 18,000 |
| May 23, 2025 | 8.31 | 8.59 | 8.31 | 8.57 | 8.49 | - | 24,912 |
| May 22, 2025 | 8.50 | 8.65 | 8.46 | 8.57 | 8.49 | 0.82% | 26,500 |
| May 21, 2025 | 8.64 | 8.69 | 8.49 | 8.50 | 8.42 | -1.16% | 46,311 |
| May 20, 2025 | 8.70 | 8.74 | 8.50 | 8.60 | 8.52 | -0.58% | 32,900 |
| May 16, 2025 | 8.69 | 8.71 | 8.63 | 8.65 | 8.57 | -0.12% | 8,100 |
| May 15, 2025 | 8.58 | 8.77 | 8.54 | 8.66 | 8.58 | 1.88% | 42,300 |
| May 14, 2025 | 8.37 | 8.56 | 8.31 | 8.50 | 8.42 | -0.23% | 41,015 |
| May 13, 2025 | 8.69 | 8.69 | 8.46 | 8.52 | 8.44 | -1.05% | 47,628 |
| May 12, 2025 | 8.73 | 8.84 | 8.54 | 8.61 | 8.53 | -0.58% | 47,814 |
| May 9, 2025 | 8.53 | 8.73 | 8.53 | 8.66 | 8.58 | -0.12% | 19,512 |
| May 8, 2025 | 8.62 | 8.69 | 8.51 | 8.67 | 8.59 | 0.93% | 38,515 |
| May 7, 2025 | 8.25 | 8.59 | 8.25 | 8.59 | 8.51 | 1.90% | 346,400 |
| May 6, 2025 | 8.43 | 8.46 | 8.26 | 8.43 | 8.35 | 1.20% | 55,300 |
| May 5, 2025 | 8.55 | 8.59 | 8.29 | 8.33 | 8.25 | -2.00% | 34,600 |