Dexterra Group Inc. (TSXV:DXT)
Canada · Delayed Price · Currency is CAD 9.67
+0.14 (1.47%)
Jul 22, 2025, 4:00 PM EDT
Dexterra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 9.88 | 9.90 | 9.83 | 9.90 | - | 0.81% | 4,601 |
| Jul 23, 2025 | 9.67 | 9.88 | 9.63 | 9.82 | - | 1.55% | 46,800 |
| Jul 22, 2025 | 9.52 | 9.67 | 9.48 | 9.67 | - | 1.47% | 14,800 |
| Jul 21, 2025 | 9.48 | 9.55 | 9.48 | 9.53 | - | 0.74% | 19,400 |
| Jul 18, 2025 | 9.40 | 9.46 | 9.31 | 9.46 | - | 0.42% | 24,200 |
| Jul 17, 2025 | 9.40 | 9.47 | 9.32 | 9.42 | - | 0.53% | 5,100 |
| Jul 16, 2025 | 9.56 | 9.56 | 9.37 | 9.37 | - | -1.99% | 8,800 |
| Jul 15, 2025 | 9.53 | 9.56 | 9.43 | 9.56 | - | 0.74% | 20,200 |
| Jul 14, 2025 | 9.56 | 9.59 | 9.48 | 9.49 | - | 0.64% | 23,300 |
| Jul 11, 2025 | 9.60 | 9.61 | 9.40 | 9.43 | - | -1.77% | 36,800 |
| Jul 10, 2025 | 9.41 | 9.69 | 9.41 | 9.60 | - | 2.24% | 41,200 |
| Jul 9, 2025 | 9.34 | 9.45 | 9.25 | 9.39 | - | 0.75% | 34,400 |
| Jul 8, 2025 | 9.39 | 9.40 | 9.32 | 9.32 | - | 0.22% | 16,400 |
| Jul 7, 2025 | 9.40 | 9.40 | 9.25 | 9.30 | - | 0.76% | 30,000 |
| Jul 4, 2025 | 9.22 | 9.40 | 9.22 | 9.23 | - | 0.54% | 17,400 |
| Jul 3, 2025 | 9.33 | 9.37 | 9.17 | 9.18 | - | -2.34% | 17,400 |
| Jul 2, 2025 | 9.22 | 9.40 | 9.12 | 9.40 | - | 2.40% | 91,000 |
| Jun 30, 2025 | 9.17 | 9.23 | 9.09 | 9.18 | - | -0.33% | 16,200 |
| Jun 27, 2025 | 9.17 | 9.23 | 9.15 | 9.21 | - | 0.55% | 18,100 |
| Jun 26, 2025 | 9.15 | 9.28 | 9.15 | 9.16 | - | 0.11% | 47,200 |
| Jun 25, 2025 | 9.03 | 9.27 | 9.03 | 9.15 | - | 1.89% | 62,500 |
| Jun 24, 2025 | 8.94 | 9.05 | 8.92 | 8.98 | - | 0.45% | 46,300 |
| Jun 23, 2025 | 9.00 | 9.02 | 8.93 | 8.94 | - | 0.11% | 40,400 |
| Jun 20, 2025 | 8.93 | 9.02 | 8.93 | 8.93 | - | 0.34% | 77,500 |
| Jun 19, 2025 | 8.94 | 8.94 | 8.80 | 8.90 | - | 0.79% | 11,400 |
| Jun 18, 2025 | 8.74 | 8.89 | 8.74 | 8.83 | - | 1.38% | 39,400 |
| Jun 17, 2025 | 8.77 | 8.90 | 8.71 | 8.71 | - | -0.80% | 51,300 |
| Jun 16, 2025 | 8.77 | 8.91 | 8.77 | 8.78 | - | -0.23% | 278,300 |
| Jun 13, 2025 | 8.79 | 8.86 | 8.76 | 8.80 | - | -1.12% | 22,000 |
| Jun 12, 2025 | 8.75 | 8.90 | 8.75 | 8.90 | - | 2.06% | 18,100 |
| Jun 11, 2025 | 8.80 | 8.88 | 8.72 | 8.72 | - | -0.34% | 23,600 |
| Jun 10, 2025 | 8.81 | 8.87 | 8.75 | 8.75 | - | -0.91% | 23,700 |
| Jun 9, 2025 | 8.93 | 8.96 | 8.67 | 8.83 | - | -1.01% | 34,900 |
| Jun 6, 2025 | 8.73 | 8.94 | 8.73 | 8.92 | - | 2.18% | 39,600 |
| Jun 5, 2025 | 8.80 | 8.88 | 8.70 | 8.73 | - | -0.68% | 49,800 |
| Jun 4, 2025 | 8.73 | 8.80 | 8.68 | 8.79 | - | 1.03% | 16,500 |
| Jun 3, 2025 | 8.77 | 8.78 | 8.67 | 8.70 | - | -0.57% | 15,500 |
| Jun 2, 2025 | 8.50 | 8.81 | 8.47 | 8.75 | - | 3.06% | 269,800 |
| May 30, 2025 | 8.60 | 8.63 | 8.43 | 8.49 | - | -0.35% | 11,600 |
| May 29, 2025 | 8.55 | 8.68 | 8.52 | 8.52 | - | -0.81% | 12,300 |
| May 28, 2025 | 8.63 | 8.66 | 8.57 | 8.59 | - | 0.12% | 14,200 |
| May 27, 2025 | 8.73 | 8.73 | 8.48 | 8.58 | - | -1.83% | 17,900 |
| May 26, 2025 | 8.56 | 8.74 | 8.38 | 8.74 | - | 1.98% | 18,000 |
| May 23, 2025 | 8.31 | 8.59 | 8.31 | 8.57 | - | - | 24,900 |
| May 22, 2025 | 8.50 | 8.65 | 8.46 | 8.57 | - | 0.82% | 26,500 |
| May 21, 2025 | 8.64 | 8.69 | 8.49 | 8.50 | - | -1.16% | 46,300 |
| May 20, 2025 | 8.70 | 8.74 | 8.50 | 8.60 | - | -0.58% | 32,900 |
| May 16, 2025 | 8.69 | 8.71 | 8.63 | 8.65 | - | -0.12% | 8,100 |
| May 15, 2025 | 8.58 | 8.77 | 8.54 | 8.66 | - | 1.88% | 42,300 |
| May 14, 2025 | 8.37 | 8.56 | 8.31 | 8.50 | - | -0.23% | 41,000 |