Dexterra Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	17.88	18.54	17.83	18.43	18.43	3.08%	84,220
Oct 29, 2026	17.88	17.96	17.80	17.88	17.88	-0.39%	49,536
Oct 28, 2026	17.67	17.95	17.67	17.95	17.95	1.58%	58,855
Oct 27, 2026	17.77	17.77	17.49	17.67	17.67	-0.23%	72,229
Oct 26, 2026	17.75	17.92	17.60	17.71	17.71	-0.11%	50,744
Oct 23, 2026	17.62	17.77	17.31	17.73	17.73	0.80%	61,743
Oct 22, 2026	17.70	17.70	17.55	17.59	17.59	-0.62%	36,670
Oct 21, 2026	17.40	17.82	17.35	17.70	17.70	1.72%	30,429
Oct 20, 2026	17.41	17.42	17.25	17.40	17.40	0.35%	33,842
Oct 19, 2026	17.24	17.51	17.23	17.34	17.34	0.41%	55,797
Oct 16, 2026	16.87	17.27	16.87	17.27	17.27	2.13%	52,769
Oct 15, 2026	17.79	17.79	16.91	16.91	16.91	-5.53%	62,777
Oct 14, 2026	18.23	18.23	17.89	17.90	17.90	-1.27%	52,674
Oct 13, 2026	17.64	18.50	17.64	18.13	18.13	3.13%	92,254
Oct 9, 2026	17.85	18.03	17.54	17.58	17.58	-1.57%	85,965
Oct 8, 2026	17.74	17.93	17.67	17.86	17.86	-	74,364
Oct 7, 2026	17.68	17.86	17.65	17.86	17.86	0.34%	63,095
Oct 6, 2026	17.89	18.17	17.68	17.80	17.80	-0.89%	107,650
Oct 5, 2026	17.50	18.00	17.39	17.96	17.96	3.16%	210,742
Oct 2, 2026	17.18	17.42	16.90	17.41	17.41	2.71%	71,922
Oct 1, 2026	16.44	17.01	16.44	16.95	16.95	3.10%	84,735
Sep 30, 2026	16.27	16.45	16.10	16.44	16.44	1.11%	24,260
Sep 29, 2026	15.82	16.29	15.82	16.26	16.26	1.56%	57,853
Sep 28, 2026	16.00	16.33	16.00	16.11	16.01	-0.56%	32,168
Sep 25, 2026	16.26	16.80	16.09	16.20	16.10	-0.86%	66,265
Sep 24, 2026	15.33	16.54	15.24	16.34	16.24	7.22%	79,208
Sep 23, 2026	15.14	15.26	15.04	15.24	15.15	0.99%	24,178
Sep 22, 2026	15.03	15.34	14.80	15.09	15.00	1.96%	76,666
Sep 21, 2026	14.90	14.91	14.44	14.80	14.71	-0.67%	79,222
Sep 18, 2026	14.53	14.93	14.53	14.90	14.81	2.55%	34,246
Sep 17, 2026	14.45	14.66	14.45	14.53	14.44	0.69%	10,988
Sep 16, 2026	14.15	14.56	14.03	14.43	14.34	3.22%	27,233
Sep 15, 2026	13.82	14.02	13.70	13.98	13.89	1.53%	26,863
Sep 14, 2026	14.42	14.42	13.77	13.77	13.68	-1.78%	44,581
Sep 11, 2026	13.99	14.05	13.88	14.02	13.93	1.67%	31,305
Sep 10, 2026	14.20	14.20	13.73	13.79	13.70	-1.29%	63,869
Sep 9, 2026	13.85	14.09	13.85	13.97	13.88	0.87%	30,623
Sep 8, 2026	14.01	14.24	13.82	13.85	13.76	-0.43%	42,367
Sep 4, 2026	13.80	13.97	13.80	13.91	13.82	1.02%	14,520
Sep 3, 2026	13.54	13.85	13.54	13.77	13.68	0.36%	25,517
Sep 2, 2026	13.45	13.80	13.45	13.72	13.63	1.63%	28,043
Sep 1, 2026	13.63	13.66	13.48	13.50	13.42	-1.60%	27,402
Aug 31, 2026	13.78	13.83	13.62	13.72	13.63	0.66%	38,137
Aug 28, 2026	13.72	13.79	13.55	13.63	13.55	-0.94%	68,321
Aug 27, 2026	13.51	13.77	13.51	13.76	13.67	1.47%	15,821
Aug 26, 2026	13.28	13.69	13.17	13.56	13.48	0.59%	27,880
Aug 25, 2026	13.29	13.52	13.27	13.48	13.40	1.43%	20,885
Aug 24, 2026	13.59	13.59	13.24	13.29	13.21	-1.70%	89,298
Aug 21, 2026	13.61	13.70	13.52	13.52	13.44	-1.02%	12,537
Aug 20, 2026	13.75	13.79	13.64	13.66	13.58	-0.80%	18,454