Dexterra Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	12.75	12.78	12.36	12.43	12.33	-3.49%	26,950
Mar 6, 2026	12.72	13.00	12.24	12.88	12.77	1.90%	69,651
Mar 5, 2026	12.15	12.81	12.01	12.64	12.53	6.31%	83,744
Mar 4, 2026	12.56	12.57	11.57	11.89	11.79	-8.54%	148,019
Mar 3, 2026	13.01	13.01	12.57	13.00	12.89	-0.15%	64,574
Mar 2, 2026	13.01	13.13	12.88	13.02	12.91	-0.15%	42,485
Feb 27, 2026	13.29	13.38	12.94	13.04	12.93	-1.81%	20,423
Feb 26, 2026	13.05	13.34	12.97	13.28	13.17	1.92%	70,669
Feb 25, 2026	12.92	13.03	12.91	13.03	12.92	0.54%	21,389
Feb 24, 2026	12.67	13.00	12.64	12.96	12.85	1.57%	49,847
Feb 23, 2026	13.01	13.12	12.69	12.76	12.65	-2.07%	48,867
Feb 20, 2026	13.15	13.15	12.90	13.03	12.92	-0.08%	12,794
Feb 19, 2026	13.18	13.18	12.91	13.04	12.93	-0.99%	38,482
Feb 18, 2026	13.15	13.20	13.06	13.17	13.06	0.30%	30,499