Dexterra Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	14.53	14.93	14.53	14.90	14.90	2.55%	34,246
Sep 17, 2026	14.45	14.66	14.45	14.53	14.53	0.69%	10,988
Sep 16, 2026	14.15	14.56	14.03	14.43	14.43	3.22%	27,233
Sep 15, 2026	13.82	14.02	13.70	13.98	13.98	1.53%	26,863
Sep 14, 2026	14.42	14.42	13.77	13.77	13.77	-1.78%	44,581
Sep 11, 2026	13.99	14.05	13.88	14.02	14.02	1.67%	31,305
Sep 10, 2026	14.20	14.20	13.73	13.79	13.79	-1.29%	63,869
Sep 9, 2026	13.85	14.09	13.85	13.97	13.97	0.87%	30,623
Sep 8, 2026	14.01	14.24	13.82	13.85	13.85	-0.43%	42,367
Sep 4, 2026	13.80	13.97	13.80	13.91	13.91	1.02%	14,520
Sep 3, 2026	13.54	13.85	13.54	13.77	13.77	0.36%	25,517
Sep 2, 2026	13.45	13.80	13.45	13.72	13.72	1.63%	28,043
Sep 1, 2026	13.63	13.66	13.48	13.50	13.50	-1.60%	27,402
Aug 31, 2026	13.78	13.83	13.62	13.72	13.72	0.66%	38,137
Aug 28, 2026	13.72	13.79	13.55	13.63	13.63	-0.94%	68,321
Aug 27, 2026	13.51	13.77	13.51	13.76	13.76	1.47%	15,821
Aug 26, 2026	13.28	13.69	13.17	13.56	13.56	0.59%	27,880
Aug 25, 2026	13.29	13.52	13.27	13.48	13.48	1.43%	20,885
Aug 24, 2026	13.59	13.59	13.24	13.29	13.29	-1.70%	89,298
Aug 21, 2026	13.61	13.70	13.52	13.52	13.52	-1.02%	12,537
Aug 20, 2026	13.75	13.79	13.64	13.66	13.66	-0.80%	18,454
Aug 19, 2026	13.78	13.85	13.66	13.77	13.77	0.15%	27,546
Aug 18, 2026	13.79	14.10	13.75	13.75	13.75	-0.15%	17,776
Aug 17, 2026	13.83	14.00	13.74	13.77	13.77	-0.65%	28,956
Aug 14, 2026	13.84	14.00	13.80	13.86	13.86	0.07%	25,721
Aug 13, 2026	14.00	14.23	13.75	13.85	13.85	-1.07%	49,631
Aug 12, 2026	14.02	14.20	14.00	14.00	14.00	-1.13%	137,621
Aug 11, 2026	14.08	14.19	14.00	14.16	14.16	0.78%	43,584
Aug 10, 2026	14.18	14.18	14.00	14.05	14.05	-0.50%	39,713
Aug 7, 2026	14.60	14.77	14.03	14.12	14.12	-4.08%	121,552
Aug 6, 2026	15.47	15.47	14.57	14.72	14.72	-3.29%	91,541
Aug 5, 2026	15.19	15.40	15.00	15.22	15.22	-3.18%	155,243
Aug 4, 2026	15.61	15.81	15.61	15.72	15.72	0.90%	19,900
Jul 31, 2026	15.40	15.78	15.40	15.58	15.58	0.65%	72,362
Jul 30, 2026	15.56	15.69	15.35	15.48	15.48	-1.21%	77,003
Jul 29, 2026	15.91	15.91	15.58	15.67	15.67	-1.45%	85,582
Jul 28, 2026	16.00	16.04	15.80	15.90	15.90	-	20,495
Jul 27, 2026	15.90	16.00	15.80	15.90	15.90	-1.12%	18,537
Jul 24, 2026	15.51	16.08	15.51	16.08	16.08	3.41%	66,062
Jul 23, 2026	15.91	15.91	15.48	15.55	15.55	-2.45%	36,480
Jul 22, 2026	15.90	16.05	15.74	15.94	15.94	0.82%	148,863
Jul 21, 2026	15.51	15.94	15.51	15.81	15.81	1.41%	52,441
Jul 20, 2026	15.72	15.90	15.50	15.59	15.59	0.65%	88,734
Jul 17, 2026	15.26	15.73	15.26	15.49	15.49	-0.13%	71,881
Jul 16, 2026	14.85	15.53	14.82	15.51	15.51	4.66%	224,562
Jul 15, 2026	14.50	14.87	14.49	14.82	14.82	2.49%	30,483
Jul 14, 2026	14.43	14.57	14.25	14.46	14.46	0.98%	28,320
Jul 13, 2026	14.00	14.43	14.00	14.32	14.32	1.78%	56,555
Jul 10, 2026	14.08	14.14	14.03	14.07	14.07	-0.14%	16,955
Jul 9, 2026	14.30	14.34	14.05	14.09	14.09	-1.12%	17,018