Dexterra Group Inc. (TSXV:DXT)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20259.889.909.839.90-0.81%4,601
Jul 23, 20259.679.889.639.82-1.55%46,800
Jul 22, 20259.529.679.489.67-1.47%14,800
Jul 21, 20259.489.559.489.53-0.74%19,400
Jul 18, 20259.409.469.319.46-0.42%24,200
Jul 17, 20259.409.479.329.42-0.53%5,100
Jul 16, 20259.569.569.379.37--1.99%8,800
Jul 15, 20259.539.569.439.56-0.74%20,200
Jul 14, 20259.569.599.489.49-0.64%23,300
Jul 11, 20259.609.619.409.43--1.77%36,800
Jul 10, 20259.419.699.419.60-2.24%41,200
Jul 9, 20259.349.459.259.39-0.75%34,400
Jul 8, 20259.399.409.329.32-0.22%16,400
Jul 7, 20259.409.409.259.30-0.76%30,000
Jul 4, 20259.229.409.229.23-0.54%17,400
Jul 3, 20259.339.379.179.18--2.34%17,400
Jul 2, 20259.229.409.129.40-2.40%91,000
Jun 30, 20259.179.239.099.18--0.33%16,200
Jun 27, 20259.179.239.159.21-0.55%18,100
Jun 26, 20259.159.289.159.16-0.11%47,200
Jun 25, 20259.039.279.039.15-1.89%62,500
Jun 24, 20258.949.058.928.98-0.45%46,300
Jun 23, 20259.009.028.938.94-0.11%40,400
Jun 20, 20258.939.028.938.93-0.34%77,500
Jun 19, 20258.948.948.808.90-0.79%11,400
Jun 18, 20258.748.898.748.83-1.38%39,400
Jun 17, 20258.778.908.718.71--0.80%51,300
Jun 16, 20258.778.918.778.78--0.23%278,300
Jun 13, 20258.798.868.768.80--1.12%22,000
Jun 12, 20258.758.908.758.90-2.06%18,100
Jun 11, 20258.808.888.728.72--0.34%23,600
Jun 10, 20258.818.878.758.75--0.91%23,700
Jun 9, 20258.938.968.678.83--1.01%34,900
Jun 6, 20258.738.948.738.92-2.18%39,600
Jun 5, 20258.808.888.708.73--0.68%49,800
Jun 4, 20258.738.808.688.79-1.03%16,500
Jun 3, 20258.778.788.678.70--0.57%15,500
Jun 2, 20258.508.818.478.75-3.06%269,800
May 30, 20258.608.638.438.49--0.35%11,600
May 29, 20258.558.688.528.52--0.81%12,300
May 28, 20258.638.668.578.59-0.12%14,200
May 27, 20258.738.738.488.58--1.83%17,900
May 26, 20258.568.748.388.74-1.98%18,000
May 23, 20258.318.598.318.57--24,900
May 22, 20258.508.658.468.57-0.82%26,500
May 21, 20258.648.698.498.50--1.16%46,300
May 20, 20258.708.748.508.60--0.58%32,900
May 16, 20258.698.718.638.65--0.12%8,100
May 15, 20258.588.778.548.66-1.88%42,300
May 14, 20258.378.568.318.50--0.23%41,000