Dexterra Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	14.08	14.19	14.00	14.16	-	0.78%	43,570
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
Jul 8, 2026	14.02	14.25	13.90	14.25	14.25	1.57%	9,978
Jul 7, 2026	13.86	14.16	13.85	14.03	14.03	-0.43%	18,480
Jul 6, 2026	13.94	14.19	13.87	14.09	14.09	1.51%	21,680
Jul 3, 2026	13.89	13.92	13.76	13.88	13.88	1.02%	16,554
Jul 2, 2026	13.80	13.83	13.62	13.74	13.74	-0.65%	16,655
Jun 30, 2026	13.62	13.85	13.60	13.83	13.83	1.84%	11,246
Jun 29, 2026	13.74	14.01	13.65	13.68	13.58	-0.51%	42,058
Jun 26, 2026	14.21	14.21	13.70	13.75	13.65	-1.36%	13,276
Jun 25, 2026	14.15	14.44	13.85	13.94	13.84	-1.20%	67,884
Jun 24, 2026	12.90	14.13	12.90	14.11	14.01	9.21%	157,604
Jun 23, 2026	12.68	12.97	12.62	12.92	12.83	1.65%	52,772
Jun 22, 2026	12.88	12.92	12.71	12.71	12.62	-1.32%	5,633
Jun 19, 2026	13.14	13.14	12.86	12.88	12.79	0.16%	7,103
Jun 18, 2026	12.78	13.06	12.78	12.86	12.77	-0.69%	10,396
Jun 17, 2026	13.09	13.09	12.95	12.95	12.86	-1.07%	10,567
Jun 16, 2026	13.25	13.31	12.99	13.09	12.99	-1.28%	16,329
Jun 15, 2026	13.14	13.29	13.12	13.26	13.16	1.14%	7,345
Jun 12, 2026	13.49	13.49	13.06	13.11	13.01	0.38%	10,811
Jun 11, 2026	12.90	13.10	12.90	13.06	12.96	1.40%	10,506
Jun 10, 2026	13.03	13.03	12.84	12.88	12.79	-2.05%	14,690
Jun 9, 2026	13.02	13.20	12.97	13.15	13.05	1.00%	13,877
Jun 8, 2026	12.36	13.09	12.35	13.02	12.92	1.48%	19,166
Jun 5, 2026	12.86	12.97	12.83	12.83	12.74	-0.23%	11,669
Jun 4, 2026	12.30	12.91	12.30	12.86	12.77	0.39%	25,063
Jun 3, 2026	12.94	13.06	12.81	12.81	12.72	-2.14%	12,712
Jun 2, 2026	13.12	13.28	13.09	13.09	12.99	-0.53%	35,152
Jun 1, 2026	12.91	13.29	12.91	13.16	13.06	0.08%	17,042