Dexterra Group Inc. (TSXV:DXT)
Canada · Delayed Price · Currency is CAD 11.87
-0.12 (-1.00%)
Dec 1, 2025, 11:09 AM EST
Dexterra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 11.97 | 12.00 | 11.82 | 11.87 | - | -1.00% | 1,966 |
| Nov 28, 2025 | 11.86 | 12.00 | 11.80 | 11.99 | - | 1.96% | 39,100 |
| Nov 27, 2025 | 11.71 | 11.85 | 11.67 | 11.76 | - | 0.60% | 19,600 |
| Nov 26, 2025 | 11.72 | 11.93 | 11.65 | 11.69 | - | 0.69% | 36,500 |
| Nov 25, 2025 | 11.64 | 11.71 | 11.54 | 11.61 | - | - | 15,300 |
| Nov 24, 2025 | 11.24 | 11.67 | 11.24 | 11.61 | - | 2.47% | 49,500 |
| Nov 21, 2025 | 11.30 | 11.36 | 11.25 | 11.33 | - | 0.27% | 17,500 |
| Nov 20, 2025 | 11.11 | 11.42 | 11.11 | 11.30 | - | 2.73% | 556,200 |
| Nov 19, 2025 | 11.00 | 11.07 | 10.96 | 11.00 | - | - | 15,700 |
| Nov 18, 2025 | 10.95 | 11.13 | 10.95 | 11.00 | - | 0.73% | 48,900 |
| Nov 17, 2025 | 10.86 | 11.13 | 10.80 | 10.92 | - | 0.28% | 57,000 |
| Nov 14, 2025 | 10.63 | 10.96 | 10.63 | 10.89 | - | -0.55% | 15,100 |
| Nov 13, 2025 | 11.00 | 11.01 | 10.92 | 10.95 | - | -0.18% | 66,800 |
| Nov 12, 2025 | 10.82 | 11.06 | 10.82 | 10.97 | - | 0.18% | 40,800 |
| Nov 11, 2025 | 10.73 | 10.98 | 10.72 | 10.95 | - | 2.34% | 40,400 |
| Nov 10, 2025 | 10.66 | 10.73 | 10.56 | 10.70 | - | 2.29% | 22,500 |
| Nov 7, 2025 | 10.40 | 10.52 | 10.27 | 10.46 | - | 1.95% | 50,300 |
| Nov 6, 2025 | 10.60 | 10.60 | 10.26 | 10.26 | - | -2.47% | 35,900 |
| Nov 5, 2025 | 10.27 | 10.60 | 10.27 | 10.52 | - | 2.24% | 24,900 |
| Nov 4, 2025 | 10.49 | 10.49 | 10.25 | 10.29 | - | -2.00% | 53,600 |
| Nov 3, 2025 | 10.54 | 10.70 | 10.44 | 10.50 | - | -1.32% | 20,900 |
| Oct 31, 2025 | 10.54 | 10.70 | 10.52 | 10.64 | - | - | 26,400 |
| Oct 30, 2025 | 10.70 | 10.86 | 10.56 | 10.64 | - | 0.38% | 19,000 |
| Oct 29, 2025 | 10.43 | 10.68 | 10.43 | 10.60 | - | 0.76% | 12,900 |
| Oct 28, 2025 | 10.42 | 10.58 | 10.42 | 10.52 | - | -0.19% | 19,400 |
| Oct 27, 2025 | 10.70 | 10.70 | 10.46 | 10.54 | - | - | 21,300 |
| Oct 24, 2025 | 10.08 | 10.70 | 10.08 | 10.54 | - | 4.67% | 58,800 |
| Oct 23, 2025 | 10.05 | 10.15 | 10.03 | 10.07 | - | -0.69% | 14,800 |
| Oct 22, 2025 | 9.90 | 10.25 | 9.78 | 10.14 | - | 2.42% | 352,000 |
| Oct 21, 2025 | 10.23 | 10.23 | 9.86 | 9.90 | - | -1.20% | 12,600 |
| Oct 20, 2025 | 10.09 | 10.40 | 10.02 | 10.02 | - | -0.79% | 23,700 |
| Oct 17, 2025 | 10.33 | 10.33 | 10.06 | 10.10 | - | -0.69% | 20,600 |
| Oct 16, 2025 | 10.19 | 10.40 | 10.17 | 10.17 | - | 0.69% | 19,300 |
| Oct 15, 2025 | 10.14 | 10.24 | 10.10 | 10.10 | - | 0.80% | 34,100 |
| Oct 14, 2025 | 10.18 | 10.18 | 9.96 | 10.02 | - | - | 20,200 |
| Oct 10, 2025 | 10.17 | 10.25 | 9.92 | 10.02 | - | -0.40% | 28,900 |
| Oct 9, 2025 | 9.80 | 10.26 | 9.80 | 10.06 | - | 2.24% | 54,500 |
| Oct 8, 2025 | 9.91 | 9.94 | 9.82 | 9.84 | - | -0.71% | 24,000 |
| Oct 7, 2025 | 10.10 | 10.10 | 9.80 | 9.91 | - | -0.40% | 21,600 |
| Oct 6, 2025 | 9.54 | 10.19 | 9.37 | 9.95 | - | 7.22% | 92,300 |
| Oct 3, 2025 | 9.40 | 9.43 | 9.23 | 9.28 | - | -1.59% | 16,400 |
| Oct 2, 2025 | 9.44 | 9.47 | 9.40 | 9.43 | - | -0.21% | 28,900 |
| Oct 1, 2025 | 9.50 | 9.61 | 9.45 | 9.45 | - | -0.53% | 63,900 |
| Sep 30, 2025 | 9.43 | 9.52 | 9.39 | 9.50 | - | 0.53% | 10,500 |
| Sep 29, 2025 | 9.01 | 9.47 | 9.01 | 9.45 | - | 3.85% | 524,700 |
| Sep 26, 2025 | 9.19 | 9.20 | 9.07 | 9.10 | - | - | 27,600 |
| Sep 25, 2025 | 9.21 | 9.21 | 9.06 | 9.10 | - | -0.76% | 36,500 |
| Sep 24, 2025 | 9.04 | 9.23 | 9.04 | 9.17 | - | 2.23% | 24,300 |
| Sep 23, 2025 | 9.25 | 9.26 | 8.93 | 8.97 | - | -2.29% | 34,800 |
| Sep 22, 2025 | 9.25 | 9.36 | 9.15 | 9.18 | - | -0.76% | 213,200 |