Dexterra Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	12.25	12.48	12.24	12.31	-	0.49%	20,100
Mar 10, 2026	12.31	12.66	12.25	12.25	-	-1.45%	39,900
Mar 9, 2026	12.75	12.78	12.36	12.43	-	-3.49%	27,000
Mar 6, 2026	12.72	13.00	12.24	12.88	-	1.90%	69,700
Mar 5, 2026	12.15	12.81	12.01	12.64	-	6.31%	83,700
Mar 4, 2026	12.56	12.57	11.57	11.89	-	-8.54%	148,000
Mar 3, 2026	13.01	13.01	12.57	13.00	-	-0.15%	64,600
Mar 2, 2026	13.01	13.13	12.88	13.02	-	-0.15%	42,500
Feb 27, 2026	13.29	13.38	12.94	13.04	-	-1.81%	20,400
Feb 26, 2026	13.05	13.34	12.97	13.28	-	1.92%	70,700
Feb 25, 2026	12.92	13.03	12.91	13.03	-	0.54%	21,400
Feb 24, 2026	12.67	13.00	12.64	12.96	-	1.57%	49,800
Feb 23, 2026	13.01	13.12	12.69	12.76	-	-2.07%	48,900
Feb 20, 2026	13.15	13.15	12.90	13.03	-	-0.08%	12,800
Feb 19, 2026	13.18	13.18	12.91	13.04	-	-0.99%	38,500
Feb 18, 2026	13.15	13.20	13.06	13.17	-	0.30%	30,500
Feb 17, 2026	12.85	13.13	12.76	13.13	-	2.42%	42,800
Feb 13, 2026	12.90	12.96	12.80	12.82	-	-0.47%	20,600
Feb 12, 2026	13.50	13.50	12.80	12.88	-	-4.10%	61,700
Feb 11, 2026	13.59	13.59	13.38	13.43	-	-1.25%	21,600
Feb 10, 2026	13.34	13.61	13.34	13.60	-	1.87%	138,000
Feb 9, 2026	13.15	13.35	13.06	13.35	-	2.85%	33,900
Feb 6, 2026	12.90	13.07	12.90	12.98	-	0.54%	13,700
Feb 5, 2026	13.13	13.15	12.90	12.91	-	-1.53%	29,900
Feb 4, 2026	13.00	13.11	12.95	13.11	-	0.92%	34,000
Feb 3, 2026	12.99	13.14	12.75	12.99	-	1.01%	55,200
Feb 2, 2026	12.99	13.17	12.86	12.86	-	-0.54%	24,400
Jan 30, 2026	13.07	13.07	12.74	12.93	-	-0.92%	37,300
Jan 29, 2026	13.06	13.11	12.88	13.05	-	0.46%	28,700
Jan 28, 2026	13.07	13.10	12.91	12.99	-	-0.92%	20,800
Jan 27, 2026	13.11	13.16	12.95	13.11	-	-0.46%	36,900
Jan 26, 2026	12.79	13.24	12.79	13.17	-	1.23%	57,300
Jan 23, 2026	13.05	13.13	12.94	13.01	-	-0.38%	53,500
Jan 22, 2026	13.00	13.08	12.88	13.06	-	0.46%	48,900
Jan 21, 2026	12.97	13.07	12.89	13.00	-	0.08%	104,300
Jan 20, 2026	13.35	13.46	12.92	12.99	-	-2.70%	83,500
Jan 19, 2026	13.30	13.93	13.24	13.35	-	-0.82%	33,000
Jan 16, 2026	13.00	13.58	13.00	13.46	-	4.18%	83,200
Jan 15, 2026	13.00	13.10	12.66	12.92	-	-0.92%	54,700
Jan 14, 2026	12.90	13.09	12.88	13.04	-	1.56%	29,100
Jan 13, 2026	12.75	12.90	12.74	12.84	-	1.34%	18,900
Jan 12, 2026	12.45	12.89	12.45	12.67	-	1.52%	96,700
Jan 9, 2026	12.39	12.48	12.23	12.48	-	1.88%	15,100
Jan 8, 2026	12.07	12.37	12.07	12.25	-	1.41%	36,500
Jan 7, 2026	12.18	12.18	11.94	12.08	-	0.92%	32,900
Jan 6, 2026	11.66	12.04	11.66	11.97	-	1.61%	28,000
Jan 5, 2026	11.73	11.88	11.70	11.78	-	0.77%	30,800
Jan 2, 2026	11.59	11.81	11.59	11.69	-	0.43%	21,200
Dec 31, 2025	11.74	11.81	11.59	11.64	-	-1.69%	23,800
Dec 30, 2025	11.97	12.01	11.84	11.84	-	-0.92%	25,600