Dexterra Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	13.53	13.60	13.15	13.15	13.05	-2.74%	9,787
May 28, 2026	13.51	13.71	13.48	13.52	13.42	0.15%	22,284
May 27, 2026	13.29	13.73	13.29	13.50	13.40	1.05%	56,691
May 26, 2026	13.51	13.52	13.31	13.36	13.26	-1.18%	37,105
May 25, 2026	13.41	13.52	13.37	13.52	13.42	0.97%	19,028
May 22, 2026	13.32	13.42	13.19	13.39	13.29	0.53%	37,576
May 21, 2026	13.15	13.37	13.05	13.32	13.22	1.60%	19,976
May 20, 2026	13.04	13.15	13.02	13.11	13.01	0.77%	49,350
May 19, 2026	13.22	13.22	12.96	13.01	12.91	0.23%	23,232
May 15, 2026	12.93	13.16	12.92	12.98	12.89	0.46%	26,779
May 14, 2026	12.72	13.10	12.70	12.92	12.83	1.25%	279,160
May 13, 2026	12.94	12.95	12.62	12.76	12.67	-1.62%	13,001
May 12, 2026	12.83	13.16	12.82	12.97	12.88	0.93%	54,322
May 11, 2026	12.31	12.88	12.31	12.85	12.76	2.31%	273,936
May 8, 2026	12.40	12.65	12.12	12.56	12.47	1.37%	56,473
May 7, 2026	12.22	12.58	11.98	12.39	12.30	3.16%	52,306
May 6, 2026	12.22	12.25	12.01	12.01	11.92	0.25%	24,021
May 5, 2026	12.00	12.08	11.87	11.98	11.89	0.76%	21,826
May 4, 2026	12.04	12.04	11.88	11.89	11.80	-1.16%	25,717
May 1, 2026	11.73	12.16	11.73	12.03	11.94	2.56%	24,381
Apr 30, 2026	11.90	11.90	11.73	11.73	11.64	-0.09%	11,930
Apr 29, 2026	12.03	12.03	11.71	11.74	11.65	-0.34%	12,502
Apr 28, 2026	11.78	11.87	11.65	11.78	11.69	-0.17%	28,650
Apr 27, 2026	11.79	11.85	11.55	11.80	11.71	0.60%	98,338
Apr 24, 2026	11.85	11.85	11.67	11.73	11.64	-0.76%	21,290
Apr 23, 2026	11.84	11.96	11.82	11.82	11.73	-1.17%	9,458
Apr 22, 2026	11.94	12.03	11.89	11.96	11.87	0.42%	10,253
Apr 21, 2026	11.89	12.13	11.89	11.91	11.82	-0.75%	18,101
Apr 20, 2026	11.97	12.11	11.97	12.00	11.91	-0.91%	17,562