Dexterra Group Inc. (TSX:DXT)
Canada
· Delayed Price · Currency is CAD 8.05
+0.07 (0.88%)
Mar 28, 2025, 4:00 PM EST
Dexterra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.99 | 8.00 | 7.93 | 7.98 | 7.98 | - | 15,570 |
| Mar 27, 2025 | 7.80 | 8.00 | 7.78 | 7.98 | 7.98 | 2.05% | 86,446 |
| Mar 26, 2025 | 7.94 | 7.94 | 7.81 | 7.82 | 7.82 | -1.64% | 7,900 |
| Mar 25, 2025 | 7.86 | 7.95 | 7.77 | 7.95 | 7.95 | 1.66% | 17,601 |
| Mar 24, 2025 | 7.81 | 7.85 | 7.79 | 7.82 | 7.82 | 1.43% | 16,300 |
| Mar 21, 2025 | 7.78 | 7.80 | 7.71 | 7.71 | 7.71 | -1.28% | 25,608 |
| Mar 20, 2025 | 7.79 | 7.82 | 7.72 | 7.81 | 7.81 | 0.64% | 12,000 |
| Mar 19, 2025 | 7.56 | 7.77 | 7.55 | 7.76 | 7.76 | 3.74% | 27,338 |
| Mar 18, 2025 | 7.54 | 7.57 | 7.46 | 7.48 | 7.48 | -1.58% | 12,834 |
| Mar 17, 2025 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 2.43% | 28,900 |
| Mar 14, 2025 | 7.37 | 7.42 | 7.29 | 7.42 | 7.42 | 2.63% | 25,142 |
| Mar 13, 2025 | 7.33 | 7.59 | 7.20 | 7.23 | 7.23 | - | 10,945 |
| Mar 12, 2025 | 7.18 | 7.36 | 7.15 | 7.23 | 7.23 | 1.12% | 19,506 |
| Mar 11, 2025 | 7.22 | 7.27 | 6.88 | 7.15 | 7.15 | -0.83% | 404,220 |
| Mar 10, 2025 | 7.35 | 7.37 | 7.21 | 7.21 | 7.21 | -1.90% | 13,822 |
| Mar 7, 2025 | 7.50 | 7.52 | 7.34 | 7.35 | 7.35 | -1.74% | 17,500 |
| Mar 6, 2025 | 7.46 | 7.55 | 7.40 | 7.48 | 7.48 | -1.71% | 31,100 |
| Mar 5, 2025 | 7.54 | 7.69 | 7.53 | 7.61 | 7.61 | 0.93% | 11,200 |
| Mar 4, 2025 | 7.71 | 7.72 | 7.49 | 7.54 | 7.54 | -2.84% | 29,039 |
| Mar 3, 2025 | 7.99 | 7.99 | 7.72 | 7.76 | 7.76 | -0.77% | 11,014 |
| Feb 28, 2025 | 7.99 | 7.99 | 7.79 | 7.82 | 7.82 | 1.03% | 23,200 |
| Feb 27, 2025 | 7.90 | 7.90 | 7.71 | 7.74 | 7.74 | -2.52% | 12,400 |
| Feb 26, 2025 | 8.01 | 8.01 | 7.86 | 7.94 | 7.94 | -0.63% | 28,900 |
| Feb 25, 2025 | 7.92 | 7.99 | 7.85 | 7.99 | 7.99 | 0.88% | 10,500 |
| Feb 24, 2025 | 7.95 | 8.14 | 7.92 | 7.92 | 7.92 | -0.63% | 40,228 |
| Feb 21, 2025 | 8.10 | 8.10 | 7.96 | 7.97 | 7.97 | -1.36% | 21,600 |
| Feb 20, 2025 | 8.02 | 8.15 | 8.02 | 8.08 | 8.08 | -1.22% | 15,500 |
| Feb 19, 2025 | 8.12 | 8.18 | 8.07 | 8.18 | 8.18 | 0.49% | 33,300 |
| Feb 18, 2025 | 8.15 | 8.16 | 8.07 | 8.14 | 8.14 | -0.25% | 39,716 |
| Feb 14, 2025 | 8.09 | 8.21 | 7.91 | 8.16 | 8.16 | 1.24% | 59,123 |
| Feb 13, 2025 | 8.09 | 8.24 | 8.00 | 8.06 | 8.06 | 1.38% | 28,800 |
| Feb 12, 2025 | 8.16 | 8.16 | 7.94 | 7.95 | 7.95 | -1.85% | 16,039 |
| Feb 11, 2025 | 8.16 | 8.16 | 8.06 | 8.10 | 8.10 | -0.61% | 11,600 |
| Feb 10, 2025 | 8.15 | 8.28 | 8.11 | 8.15 | 8.15 | - | 62,617 |
| Feb 7, 2025 | 8.10 | 8.20 | 8.10 | 8.15 | 8.15 | 0.49% | 29,600 |
| Feb 6, 2025 | 8.03 | 8.17 | 8.00 | 8.11 | 8.11 | 0.87% | 47,000 |
| Feb 5, 2025 | 7.90 | 8.05 | 7.88 | 8.04 | 8.04 | 2.16% | 22,300 |
| Feb 4, 2025 | 7.87 | 8.01 | 7.87 | 7.87 | 7.87 | 0.51% | 10,400 |
| Feb 3, 2025 | 7.40 | 7.88 | 7.00 | 7.83 | 7.83 | -2.12% | 43,623 |
| Jan 31, 2025 | 8.16 | 8.18 | 7.94 | 8.00 | 8.00 | -2.08% | 23,024 |
| Jan 30, 2025 | 8.07 | 8.22 | 8.07 | 8.17 | 8.17 | 1.24% | 24,400 |
| Jan 29, 2025 | 8.20 | 8.28 | 8.03 | 8.07 | 8.07 | -2.65% | 14,234 |
| Jan 28, 2025 | 8.20 | 8.34 | 8.19 | 8.29 | 8.29 | 1.10% | 26,343 |
| Jan 27, 2025 | 8.00 | 8.33 | 8.00 | 8.20 | 8.20 | -0.36% | 36,500 |
| Jan 24, 2025 | 7.93 | 8.24 | 7.93 | 8.23 | 8.23 | 2.24% | 101,831 |
| Jan 23, 2025 | 7.88 | 8.05 | 7.80 | 8.05 | 8.05 | 2.68% | 124,800 |
| Jan 22, 2025 | 7.75 | 7.86 | 7.75 | 7.84 | 7.84 | 0.77% | 17,131 |
| Jan 21, 2025 | 7.67 | 7.78 | 7.65 | 7.78 | 7.78 | 1.30% | 34,300 |
| Jan 20, 2025 | 7.51 | 7.70 | 7.51 | 7.68 | 7.68 | -0.90% | 45,300 |
| Jan 17, 2025 | 7.52 | 7.79 | 7.52 | 7.75 | 7.75 | 0.91% | 24,700 |