Dexterra Group Inc. (TSXV:DXT)
Canada
· Delayed Price · Currency is CAD 7.96
-0.12 (-1.49%)
Feb 21, 2025, 4:00 PM EST
Dexterra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 8.10 | 8.10 | 7.96 | 7.96 | - | -1.49% | 20,982 |
| Feb 20, 2025 | 8.02 | 8.15 | 8.02 | 8.08 | - | -1.22% | 15,500 |
| Feb 19, 2025 | 8.12 | 8.18 | 8.07 | 8.18 | - | 0.49% | 33,300 |
| Feb 18, 2025 | 8.15 | 8.16 | 8.07 | 8.14 | - | -0.25% | 39,700 |
| Feb 14, 2025 | 8.09 | 8.21 | 7.91 | 8.16 | - | 1.24% | 59,100 |
| Feb 13, 2025 | 8.09 | 8.24 | 8.00 | 8.06 | - | 1.38% | 28,800 |
| Feb 12, 2025 | 8.16 | 8.16 | 7.94 | 7.95 | - | -1.85% | 16,000 |
| Feb 11, 2025 | 8.16 | 8.16 | 8.06 | 8.10 | - | -0.61% | 11,600 |
| Feb 10, 2025 | 8.15 | 8.28 | 8.11 | 8.15 | - | - | 62,600 |
| Feb 7, 2025 | 8.10 | 8.20 | 8.10 | 8.15 | - | 0.49% | 29,600 |
| Feb 6, 2025 | 8.03 | 8.17 | 8.00 | 8.11 | - | 0.87% | 47,000 |
| Feb 5, 2025 | 7.90 | 8.05 | 7.88 | 8.04 | - | 2.16% | 22,300 |
| Feb 4, 2025 | 7.87 | 8.01 | 7.87 | 7.87 | - | 0.51% | 10,400 |
| Feb 3, 2025 | 7.40 | 7.88 | 7.00 | 7.83 | - | -2.12% | 43,600 |
| Jan 31, 2025 | 8.16 | 8.18 | 7.94 | 8.00 | - | -2.08% | 23,000 |
| Jan 30, 2025 | 8.07 | 8.22 | 8.07 | 8.17 | - | 1.24% | 24,400 |
| Jan 29, 2025 | 8.20 | 8.28 | 8.03 | 8.07 | - | -2.65% | 14,200 |
| Jan 28, 2025 | 8.20 | 8.34 | 8.19 | 8.29 | - | 1.10% | 26,300 |
| Jan 27, 2025 | 8.00 | 8.33 | 8.00 | 8.20 | - | -0.36% | 36,500 |
| Jan 24, 2025 | 7.93 | 8.24 | 7.93 | 8.23 | - | 2.24% | 101,800 |
| Jan 23, 2025 | 7.88 | 8.05 | 7.80 | 8.05 | - | 2.68% | 124,800 |
| Jan 22, 2025 | 7.75 | 7.86 | 7.75 | 7.84 | - | 0.77% | 17,100 |
| Jan 21, 2025 | 7.67 | 7.78 | 7.65 | 7.78 | - | 1.30% | 34,300 |
| Jan 20, 2025 | 7.51 | 7.70 | 7.51 | 7.68 | - | -0.90% | 45,300 |
| Jan 17, 2025 | 7.52 | 7.79 | 7.52 | 7.75 | - | 0.91% | 24,700 |
| Jan 16, 2025 | 7.71 | 7.77 | 7.68 | 7.68 | - | 0.52% | 15,500 |
| Jan 15, 2025 | 7.45 | 7.70 | 7.41 | 7.64 | - | 2.14% | 11,700 |
| Jan 14, 2025 | 7.63 | 7.63 | 7.46 | 7.48 | - | -0.27% | 24,400 |
| Jan 13, 2025 | 7.58 | 7.70 | 7.49 | 7.50 | - | -2.72% | 31,600 |
| Jan 10, 2025 | 7.77 | 7.77 | 7.64 | 7.71 | - | -0.77% | 51,200 |
| Jan 9, 2025 | 7.51 | 7.78 | 7.51 | 7.77 | - | 0.52% | 9,000 |
| Jan 8, 2025 | 7.70 | 7.80 | 7.70 | 7.73 | - | 0.26% | 11,600 |
| Jan 7, 2025 | 7.85 | 7.87 | 7.71 | 7.71 | - | -2.03% | 24,200 |
| Jan 6, 2025 | 7.92 | 8.02 | 7.79 | 7.87 | - | -1.62% | 19,800 |
| Jan 3, 2025 | 7.92 | 8.08 | 7.92 | 8.00 | - | 0.63% | 35,800 |
| Jan 2, 2025 | 7.81 | 7.97 | 7.80 | 7.95 | - | 1.92% | 275,700 |
| Dec 31, 2024 | 7.89 | 7.91 | 7.75 | 7.80 | - | -1.14% | 13,100 |
| Dec 30, 2024 | 7.91 | 8.03 | 7.88 | 7.89 | - | -1.38% | 26,200 |
| Dec 27, 2024 | 7.87 | 8.08 | 7.87 | 8.00 | - | 1.65% | 53,400 |
| Dec 24, 2024 | 7.87 | 7.95 | 7.70 | 7.87 | - | 1.55% | 24,700 |
| Dec 23, 2024 | 7.75 | 7.76 | 7.64 | 7.75 | - | 0.65% | 27,800 |
| Dec 20, 2024 | 7.50 | 7.79 | 7.50 | 7.70 | - | 0.13% | 69,800 |
| Dec 19, 2024 | 7.51 | 7.73 | 7.50 | 7.69 | - | 1.45% | 40,100 |
| Dec 18, 2024 | 7.63 | 7.71 | 7.50 | 7.58 | - | -0.66% | 57,500 |
| Dec 17, 2024 | 7.53 | 7.63 | 7.49 | 7.63 | - | 1.33% | 31,300 |
| Dec 16, 2024 | 7.53 | 7.61 | 7.47 | 7.53 | - | - | 21,900 |
| Dec 13, 2024 | 7.53 | 7.56 | 7.50 | 7.53 | - | -0.92% | 16,500 |
| Dec 12, 2024 | 7.41 | 7.60 | 7.39 | 7.60 | - | 2.01% | 51,400 |
| Dec 11, 2024 | 7.35 | 7.45 | 7.34 | 7.45 | - | 0.54% | 26,700 |
| Dec 10, 2024 | 7.44 | 7.44 | 7.38 | 7.41 | - | -0.54% | 43,500 |
| Dec 9, 2024 | 7.45 | 7.50 | 7.38 | 7.45 | - | 0.68% | 36,800 |
| Dec 6, 2024 | 7.46 | 7.46 | 7.37 | 7.40 | - | -0.40% | 33,500 |
| Dec 5, 2024 | 7.43 | 7.49 | 7.42 | 7.43 | - | - | 43,100 |
| Dec 4, 2024 | 7.35 | 7.49 | 7.35 | 7.43 | - | 0.81% | 56,300 |
| Dec 3, 2024 | 7.41 | 7.43 | 7.37 | 7.37 | - | -0.27% | 30,400 |
| Dec 2, 2024 | 7.34 | 7.40 | 7.31 | 7.39 | - | 0.68% | 48,600 |
| Nov 29, 2024 | 7.14 | 7.38 | 7.12 | 7.34 | - | 3.38% | 52,400 |
| Nov 28, 2024 | 7.00 | 7.16 | 6.99 | 7.10 | - | 1.43% | 54,300 |
| Nov 27, 2024 | 6.97 | 7.03 | 6.97 | 7.00 | - | 0.43% | 28,900 |
| Nov 26, 2024 | 6.98 | 7.04 | 6.93 | 6.97 | - | -0.99% | 24,300 |
| Nov 25, 2024 | 6.88 | 7.04 | 6.88 | 7.04 | - | 2.92% | 82,600 |
| Nov 22, 2024 | 6.68 | 6.84 | 6.66 | 6.84 | - | 2.55% | 28,300 |
| Nov 21, 2024 | 6.64 | 6.73 | 6.60 | 6.67 | - | 1.52% | 27,400 |
| Nov 20, 2024 | 6.61 | 6.65 | 6.56 | 6.57 | - | -0.61% | 23,400 |
| Nov 19, 2024 | 6.46 | 6.61 | 6.46 | 6.61 | - | 1.23% | 28,600 |
| Nov 18, 2024 | 6.51 | 6.61 | 6.51 | 6.53 | - | 0.31% | 22,000 |
| Nov 15, 2024 | 6.59 | 6.60 | 6.48 | 6.51 | - | -1.06% | 20,000 |
| Nov 14, 2024 | 6.61 | 6.65 | 6.52 | 6.58 | - | -0.15% | 16,400 |
| Nov 13, 2024 | 6.40 | 6.59 | 6.40 | 6.59 | - | 1.38% | 30,800 |
| Nov 12, 2024 | 6.42 | 6.50 | 6.39 | 6.50 | - | 0.62% | 34,300 |
| Nov 11, 2024 | 6.35 | 6.50 | 6.35 | 6.46 | - | 0.31% | 42,100 |
| Nov 8, 2024 | 6.47 | 6.55 | 6.31 | 6.44 | - | - | 71,700 |
| Nov 7, 2024 | 6.10 | 6.44 | 6.10 | 6.44 | - | 3.04% | 60,100 |
| Nov 6, 2024 | 6.23 | 6.25 | 6.06 | 6.25 | - | - | 33,600 |
| Nov 5, 2024 | 6.16 | 6.26 | 6.05 | 6.25 | - | 2.46% | 31,900 |
| Nov 4, 2024 | 6.15 | 6.16 | 6.05 | 6.10 | - | -0.65% | 49,700 |
| Nov 1, 2024 | 6.17 | 6.22 | 6.04 | 6.14 | - | -0.49% | 35,600 |
| Oct 31, 2024 | 6.18 | 6.20 | 6.13 | 6.17 | - | -0.96% | 21,500 |
| Oct 30, 2024 | 6.17 | 6.26 | 6.17 | 6.23 | - | 0.16% | 15,900 |
| Oct 29, 2024 | 6.21 | 6.28 | 6.09 | 6.22 | - | -0.32% | 32,100 |
| Oct 28, 2024 | 6.30 | 6.30 | 6.23 | 6.24 | - | -1.27% | 26,600 |
| Oct 25, 2024 | 6.32 | 6.32 | 6.23 | 6.32 | - | 0.16% | 19,300 |
| Oct 24, 2024 | 6.37 | 6.37 | 6.27 | 6.31 | - | -1.10% | 17,000 |
| Oct 23, 2024 | 6.36 | 6.40 | 6.33 | 6.38 | - | -0.16% | 20,000 |
| Oct 22, 2024 | 6.34 | 6.40 | 6.30 | 6.39 | - | 0.95% | 24,900 |
| Oct 21, 2024 | 6.42 | 6.47 | 6.30 | 6.33 | - | -2.16% | 37,200 |
| Oct 18, 2024 | 6.60 | 6.60 | 6.42 | 6.47 | - | -1.22% | 21,300 |
| Oct 17, 2024 | 6.39 | 6.55 | 6.39 | 6.55 | - | 2.66% | 29,000 |
| Oct 16, 2024 | 6.65 | 6.65 | 6.30 | 6.38 | - | -4.20% | 59,500 |
| Oct 15, 2024 | 6.63 | 6.66 | 6.54 | 6.66 | - | -0.60% | 29,700 |
| Oct 11, 2024 | 6.70 | 6.70 | 6.53 | 6.70 | - | - | 6,100 |
| Oct 10, 2024 | 6.75 | 6.75 | 6.59 | 6.70 | - | 1.52% | 13,300 |
| Oct 9, 2024 | 6.65 | 6.71 | 6.53 | 6.60 | - | -1.20% | 11,700 |
| Oct 8, 2024 | 6.64 | 6.73 | 6.64 | 6.68 | - | -0.30% | 6,500 |
| Oct 7, 2024 | 6.70 | 6.75 | 6.62 | 6.70 | - | -0.59% | 19,400 |
| Oct 4, 2024 | 6.69 | 6.74 | 6.64 | 6.74 | - | 1.05% | 22,300 |
| Oct 3, 2024 | 6.56 | 6.67 | 6.56 | 6.67 | - | 1.06% | 15,100 |
| Oct 2, 2024 | 6.73 | 6.73 | 6.56 | 6.60 | - | -1.79% | 22,900 |
| Oct 1, 2024 | 6.82 | 6.89 | 6.69 | 6.72 | - | -2.04% | 36,600 |
| Sep 30, 2024 | 6.90 | 6.92 | 6.83 | 6.86 | - | -0.58% | 22,500 |