Dexterra Group Inc. (TSX: DXT)
Canada
· Delayed Price · Currency is CAD 7.70
+0.01 (0.13%)
Dec 20, 2024, 4:00 PM EST
Dexterra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.50 | 7.79 | 7.50 | 7.70 | 7.70 | 0.13% | 53,405 |
| Dec 19, 2024 | 7.51 | 7.73 | 7.50 | 7.69 | 7.69 | 1.45% | 40,136 |
| Dec 18, 2024 | 7.63 | 7.71 | 7.50 | 7.58 | 7.58 | -0.66% | 57,500 |
| Dec 17, 2024 | 7.53 | 7.63 | 7.49 | 7.63 | 7.63 | 1.33% | 31,300 |
| Dec 16, 2024 | 7.53 | 7.61 | 7.47 | 7.53 | 7.53 | - | 21,919 |
| Dec 13, 2024 | 7.53 | 7.56 | 7.50 | 7.53 | 7.53 | -0.92% | 16,500 |
| Dec 12, 2024 | 7.41 | 7.60 | 7.39 | 7.60 | 7.60 | 2.01% | 51,400 |
| Dec 11, 2024 | 7.35 | 7.45 | 7.34 | 7.45 | 7.45 | 0.54% | 26,700 |
| Dec 10, 2024 | 7.44 | 7.44 | 7.38 | 7.41 | 7.41 | -0.54% | 43,513 |
| Dec 9, 2024 | 7.45 | 7.50 | 7.38 | 7.45 | 7.45 | 0.68% | 36,800 |
| Dec 6, 2024 | 7.46 | 7.46 | 7.37 | 7.40 | 7.40 | -0.40% | 33,500 |
| Dec 5, 2024 | 7.43 | 7.49 | 7.42 | 7.43 | 7.43 | - | 43,100 |
| Dec 4, 2024 | 7.35 | 7.49 | 7.35 | 7.43 | 7.43 | 0.81% | 56,301 |
| Dec 3, 2024 | 7.41 | 7.43 | 7.37 | 7.37 | 7.37 | -0.27% | 30,400 |
| Dec 2, 2024 | 7.34 | 7.40 | 7.31 | 7.39 | 7.39 | 0.68% | 48,613 |
| Nov 29, 2024 | 7.14 | 7.38 | 7.12 | 7.34 | 7.34 | 3.38% | 52,400 |
| Nov 28, 2024 | 7.00 | 7.16 | 6.99 | 7.10 | 7.10 | 1.43% | 54,312 |
| Nov 27, 2024 | 6.97 | 7.03 | 6.97 | 7.00 | 7.00 | 0.43% | 28,900 |
| Nov 26, 2024 | 6.98 | 7.04 | 6.93 | 6.97 | 6.97 | -0.99% | 24,306 |
| Nov 25, 2024 | 6.88 | 7.04 | 6.88 | 7.04 | 7.04 | 2.92% | 82,600 |
| Nov 22, 2024 | 6.68 | 6.84 | 6.66 | 6.84 | 6.84 | 2.55% | 28,325 |
| Nov 21, 2024 | 6.64 | 6.73 | 6.60 | 6.67 | 6.67 | 1.52% | 27,400 |
| Nov 20, 2024 | 6.61 | 6.65 | 6.56 | 6.57 | 6.57 | -0.61% | 23,400 |
| Nov 19, 2024 | 6.46 | 6.61 | 6.46 | 6.61 | 6.61 | 1.23% | 28,600 |
| Nov 18, 2024 | 6.51 | 6.61 | 6.51 | 6.53 | 6.53 | 0.31% | 22,000 |
| Nov 15, 2024 | 6.59 | 6.60 | 6.48 | 6.51 | 6.51 | -1.06% | 20,005 |
| Nov 14, 2024 | 6.61 | 6.65 | 6.52 | 6.58 | 6.58 | -0.15% | 16,400 |
| Nov 13, 2024 | 6.40 | 6.59 | 6.40 | 6.59 | 6.59 | 1.38% | 30,837 |
| Nov 12, 2024 | 6.42 | 6.50 | 6.39 | 6.50 | 6.50 | 0.62% | 34,300 |
| Nov 11, 2024 | 6.35 | 6.50 | 6.35 | 6.46 | 6.46 | 0.31% | 42,112 |
| Nov 8, 2024 | 6.47 | 6.55 | 6.31 | 6.44 | 6.44 | - | 71,700 |
| Nov 7, 2024 | 6.10 | 6.44 | 6.10 | 6.44 | 6.44 | 3.04% | 60,100 |
| Nov 6, 2024 | 6.23 | 6.25 | 6.06 | 6.25 | 6.25 | - | 33,623 |
| Nov 5, 2024 | 6.16 | 6.26 | 6.05 | 6.25 | 6.25 | 2.46% | 31,901 |
| Nov 4, 2024 | 6.15 | 6.16 | 6.05 | 6.10 | 6.10 | -0.65% | 49,700 |
| Nov 1, 2024 | 6.17 | 6.22 | 6.04 | 6.14 | 6.14 | -0.49% | 35,649 |
| Oct 31, 2024 | 6.18 | 6.20 | 6.13 | 6.17 | 6.17 | -0.96% | 21,500 |
| Oct 30, 2024 | 6.17 | 6.26 | 6.17 | 6.23 | 6.23 | 0.16% | 15,932 |
| Oct 29, 2024 | 6.21 | 6.28 | 6.09 | 6.22 | 6.22 | -0.32% | 32,100 |
| Oct 28, 2024 | 6.30 | 6.30 | 6.23 | 6.24 | 6.24 | -1.27% | 26,600 |
| Oct 25, 2024 | 6.32 | 6.32 | 6.23 | 6.32 | 6.32 | 0.16% | 19,300 |
| Oct 24, 2024 | 6.37 | 6.37 | 6.27 | 6.31 | 6.31 | -1.10% | 17,000 |
| Oct 23, 2024 | 6.36 | 6.40 | 6.33 | 6.38 | 6.38 | -0.16% | 20,029 |
| Oct 22, 2024 | 6.34 | 6.40 | 6.30 | 6.39 | 6.39 | 0.95% | 24,900 |
| Oct 21, 2024 | 6.42 | 6.47 | 6.30 | 6.33 | 6.33 | -2.16% | 37,200 |
| Oct 18, 2024 | 6.60 | 6.60 | 6.42 | 6.47 | 6.47 | -1.22% | 21,316 |
| Oct 17, 2024 | 6.39 | 6.55 | 6.39 | 6.55 | 6.55 | 2.66% | 29,000 |
| Oct 16, 2024 | 6.65 | 6.65 | 6.30 | 6.38 | 6.38 | -4.20% | 59,500 |
| Oct 15, 2024 | 6.63 | 6.66 | 6.54 | 6.66 | 6.66 | -0.60% | 29,700 |
| Oct 11, 2024 | 6.70 | 6.70 | 6.53 | 6.70 | 6.70 | - | 6,100 |
| Oct 10, 2024 | 6.75 | 6.75 | 6.59 | 6.70 | 6.70 | 1.52% | 13,324 |
| Oct 9, 2024 | 6.65 | 6.71 | 6.53 | 6.60 | 6.60 | -1.20% | 11,737 |
| Oct 8, 2024 | 6.64 | 6.73 | 6.64 | 6.68 | 6.68 | -0.30% | 6,517 |
| Oct 7, 2024 | 6.70 | 6.75 | 6.62 | 6.70 | 6.70 | -0.59% | 19,417 |
| Oct 4, 2024 | 6.69 | 6.74 | 6.64 | 6.74 | 6.74 | 1.05% | 22,300 |
| Oct 3, 2024 | 6.56 | 6.67 | 6.56 | 6.67 | 6.67 | 1.06% | 15,129 |
| Oct 2, 2024 | 6.73 | 6.73 | 6.56 | 6.60 | 6.60 | -1.79% | 22,900 |
| Oct 1, 2024 | 6.82 | 6.89 | 6.69 | 6.72 | 6.72 | -2.04% | 36,608 |
| Sep 30, 2024 | 6.90 | 6.92 | 6.83 | 6.86 | 6.86 | -0.58% | 22,500 |
| Sep 27, 2024 | 6.79 | 6.90 | 6.79 | 6.90 | 6.90 | 1.02% | 21,900 |
| Sep 26, 2024 | 6.61 | 6.85 | 6.61 | 6.83 | 6.74 | 2.09% | 27,430 |
| Sep 25, 2024 | 6.80 | 6.88 | 6.68 | 6.69 | 6.60 | -1.33% | 265,544 |
| Sep 24, 2024 | 6.85 | 6.85 | 6.73 | 6.78 | 6.69 | -1.88% | 373,537 |
| Sep 23, 2024 | 6.91 | 6.93 | 6.84 | 6.91 | 6.82 | 0.29% | 10,200 |
| Sep 20, 2024 | 6.82 | 6.91 | 6.82 | 6.89 | 6.80 | 0.44% | 13,000 |
| Sep 19, 2024 | 6.77 | 6.86 | 6.71 | 6.86 | 6.77 | 1.33% | 19,337 |
| Sep 18, 2024 | 6.83 | 6.85 | 6.67 | 6.77 | 6.68 | -0.44% | 63,430 |
| Sep 17, 2024 | 6.74 | 6.84 | 6.67 | 6.80 | 6.71 | 1.19% | 205,342 |
| Sep 16, 2024 | 6.69 | 6.74 | 6.65 | 6.72 | 6.63 | 0.45% | 171,336 |
| Sep 13, 2024 | 6.63 | 6.72 | 6.55 | 6.69 | 6.60 | 0.75% | 48,100 |
| Sep 12, 2024 | 6.55 | 6.64 | 6.53 | 6.64 | 6.55 | 1.84% | 379,100 |
| Sep 11, 2024 | 6.57 | 6.57 | 6.48 | 6.52 | 6.44 | -1.51% | 22,732 |
| Sep 10, 2024 | 6.33 | 6.63 | 6.33 | 6.62 | 6.54 | 1.69% | 61,110 |
| Sep 9, 2024 | 6.40 | 6.64 | 6.37 | 6.51 | 6.43 | 2.20% | 340,400 |
| Sep 6, 2024 | 6.48 | 6.48 | 6.30 | 6.37 | 6.29 | -1.09% | 83,443 |
| Sep 5, 2024 | 6.48 | 6.65 | 6.39 | 6.44 | 6.36 | -0.31% | 118,300 |
| Sep 4, 2024 | 6.12 | 6.47 | 6.12 | 6.46 | 6.38 | 5.90% | 244,739 |
| Sep 3, 2024 | 6.21 | 6.36 | 6.10 | 6.10 | 6.02 | -2.71% | 80,900 |
| Aug 30, 2024 | 6.25 | 6.29 | 6.21 | 6.27 | 6.19 | -0.32% | 3,649 |
| Aug 29, 2024 | 6.30 | 6.30 | 6.20 | 6.29 | 6.21 | 0.64% | 4,000 |
| Aug 28, 2024 | 6.37 | 6.37 | 6.25 | 6.25 | 6.17 | -0.64% | 17,821 |
| Aug 27, 2024 | 6.32 | 6.32 | 6.27 | 6.29 | 6.21 | -1.56% | 4,900 |
| Aug 26, 2024 | 6.29 | 6.40 | 6.27 | 6.39 | 6.31 | 1.59% | 66,600 |
| Aug 23, 2024 | 6.25 | 6.29 | 6.25 | 6.29 | 6.21 | 0.16% | 7,300 |
| Aug 22, 2024 | 6.29 | 6.30 | 6.26 | 6.28 | 6.20 | -0.32% | 15,303 |
| Aug 21, 2024 | 6.25 | 6.30 | 6.16 | 6.30 | 6.22 | 0.80% | 24,100 |
| Aug 20, 2024 | 6.25 | 6.26 | 6.18 | 6.25 | 6.17 | -0.79% | 29,605 |
| Aug 19, 2024 | 6.25 | 6.35 | 6.23 | 6.30 | 6.22 | - | 65,107 |
| Aug 16, 2024 | 6.14 | 6.38 | 6.10 | 6.30 | 6.22 | 3.62% | 111,100 |
| Aug 15, 2024 | 6.05 | 6.23 | 6.05 | 6.08 | 6.00 | 1.16% | 192,925 |
| Aug 14, 2024 | 5.99 | 6.04 | 5.95 | 6.01 | 5.93 | 0.50% | 101,821 |
| Aug 13, 2024 | 5.79 | 6.00 | 5.77 | 5.98 | 5.90 | 2.93% | 232,000 |
| Aug 12, 2024 | 5.86 | 5.92 | 5.81 | 5.81 | 5.74 | -0.85% | 19,800 |
| Aug 9, 2024 | 5.93 | 5.94 | 5.86 | 5.86 | 5.78 | -1.01% | 21,039 |
| Aug 8, 2024 | 5.72 | 5.92 | 5.72 | 5.92 | 5.84 | 1.54% | 38,325 |
| Aug 7, 2024 | 5.85 | 6.00 | 5.83 | 5.83 | 5.76 | -1.19% | 254,704 |
| Aug 6, 2024 | 5.70 | 5.90 | 5.70 | 5.90 | 5.82 | -1.34% | 4,700 |
| Aug 2, 2024 | 5.90 | 5.99 | 5.74 | 5.98 | 5.90 | 2.05% | 62,112 |
| Aug 1, 2024 | 5.94 | 5.99 | 5.84 | 5.86 | 5.78 | -1.18% | 118,700 |
| Jul 31, 2024 | 5.82 | 5.93 | 5.80 | 5.93 | 5.85 | 1.19% | 16,700 |