Dexterra Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	13.04	13.15	13.02	13.10	-	0.69%	7,865
May 19, 2026	13.22	13.22	12.96	13.01	13.01	0.23%	23,232
May 15, 2026	12.93	13.16	12.92	12.98	12.98	0.46%	26,779
May 14, 2026	12.72	13.10	12.70	12.92	12.92	1.25%	279,160
May 13, 2026	12.94	12.95	12.62	12.76	12.76	-1.62%	13,001
May 12, 2026	12.83	13.16	12.82	12.97	12.97	0.93%	54,322
May 11, 2026	12.31	12.88	12.31	12.85	12.85	2.31%	273,936
May 8, 2026	12.40	12.65	12.12	12.56	12.56	1.37%	56,473
May 7, 2026	12.22	12.58	11.98	12.39	12.39	3.16%	52,306
May 6, 2026	12.22	12.25	12.01	12.01	12.01	0.25%	24,021
May 5, 2026	12.00	12.08	11.87	11.98	11.98	0.76%	21,826
May 4, 2026	12.04	12.04	11.88	11.89	11.89	-1.16%	25,717
May 1, 2026	11.73	12.16	11.73	12.03	12.03	2.56%	24,381
Apr 30, 2026	11.90	11.90	11.73	11.73	11.73	-0.09%	11,930
Apr 29, 2026	12.03	12.03	11.71	11.74	11.74	-0.34%	12,502
Apr 28, 2026	11.78	11.87	11.65	11.78	11.78	-0.17%	28,650
Apr 27, 2026	11.79	11.85	11.55	11.80	11.80	0.60%	98,338
Apr 24, 2026	11.85	11.85	11.67	11.73	11.73	-0.76%	21,290
Apr 23, 2026	11.84	11.96	11.82	11.82	11.82	-1.17%	9,458
Apr 22, 2026	11.94	12.03	11.89	11.96	11.96	0.42%	10,253
Apr 21, 2026	11.89	12.13	11.89	11.91	11.91	-0.75%	18,101
Apr 20, 2026	11.97	12.11	11.97	12.00	12.00	-0.91%	17,562
Apr 17, 2026	12.11	12.18	12.04	12.11	12.11	0.25%	21,774
Apr 16, 2026	12.29	12.40	12.04	12.08	12.08	-1.39%	21,691
Apr 15, 2026	12.26	12.42	12.24	12.25	12.25	-0.08%	10,685
Apr 14, 2026	12.25	12.26	11.95	12.26	12.26	0.49%	23,807
Apr 13, 2026	12.11	12.20	12.05	12.20	12.20	0.49%	16,360
Apr 10, 2026	12.00	12.23	12.00	12.14	12.14	1.00%	60,399
Apr 9, 2026	11.88	12.02	11.88	12.02	12.02	1.78%	17,863
Apr 8, 2026	11.79	11.99	11.76	11.81	11.81	1.64%	18,865
Apr 7, 2026	11.88	11.92	11.50	11.62	11.62	-2.02%	31,179
Apr 6, 2026	12.01	12.02	11.86	11.86	11.86	0.42%	6,379
Apr 2, 2026	11.84	11.84	11.64	11.81	11.81	-0.59%	12,828
Apr 1, 2026	12.15	12.20	11.88	11.88	11.88	-2.14%	23,844
Mar 31, 2026	11.93	12.15	11.93	12.14	12.14	1.25%	14,836
Mar 30, 2026	12.19	12.19	11.99	11.99	11.89	-0.75%	54,453
Mar 27, 2026	12.00	12.14	12.00	12.08	11.98	0.50%	14,766
Mar 26, 2026	12.01	12.12	11.93	12.02	11.92	-0.17%	27,202
Mar 25, 2026	12.00	12.25	12.00	12.04	11.94	0.33%	22,237
Mar 24, 2026	11.88	12.07	11.81	12.00	11.90	1.27%	19,276
Mar 23, 2026	11.84	12.03	11.83	11.85	11.75	0.08%	19,176
Mar 20, 2026	11.91	11.94	11.80	11.84	11.74	-0.50%	40,528
Mar 19, 2026	12.00	12.02	11.75	11.90	11.80	-1.33%	58,654
Mar 18, 2026	12.24	12.24	12.02	12.06	11.96	-1.07%	37,099
Mar 17, 2026	12.03	12.40	12.03	12.19	12.09	1.50%	25,415
Mar 16, 2026	11.93	12.08	11.91	12.01	11.91	0.76%	49,319
Mar 13, 2026	12.67	12.67	11.87	11.92	11.82	-2.30%	84,424
Mar 12, 2026	12.35	12.35	12.18	12.20	12.10	-0.89%	17,497
Mar 11, 2026	12.25	12.48	12.24	12.31	12.21	0.49%	20,073
Mar 10, 2026	12.31	12.66	12.25	12.25	12.15	-1.45%	39,939