Dexterra Group Inc. (TSXV:DXT)
Canada
· Delayed Price · Currency is CAD 8.49
-0.03 (-0.35%)
May 30, 2025, 4:00 PM EDT
Dexterra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 8.69 | 8.69 | 8.46 | 8.52 | - | -1.05% | 47,600 |
| May 12, 2025 | 8.73 | 8.84 | 8.54 | 8.61 | - | -0.58% | 47,800 |
| May 9, 2025 | 8.53 | 8.73 | 8.53 | 8.66 | - | -0.12% | 19,500 |
| May 8, 2025 | 8.62 | 8.69 | 8.51 | 8.67 | - | 0.93% | 38,500 |
| May 7, 2025 | 8.25 | 8.59 | 8.25 | 8.59 | - | 1.90% | 346,400 |
| May 6, 2025 | 8.43 | 8.46 | 8.26 | 8.43 | - | 1.20% | 55,300 |
| May 5, 2025 | 8.55 | 8.59 | 8.29 | 8.33 | - | -2.00% | 34,600 |
| May 2, 2025 | 8.47 | 8.61 | 8.47 | 8.50 | - | -1.16% | 13,300 |
| May 1, 2025 | 8.50 | 8.65 | 8.49 | 8.60 | - | 0.23% | 20,000 |
| Apr 30, 2025 | 8.40 | 8.58 | 8.24 | 8.58 | - | 2.75% | 36,200 |
| Apr 29, 2025 | 8.15 | 8.45 | 8.15 | 8.35 | - | 2.71% | 54,100 |
| Apr 28, 2025 | 8.09 | 8.27 | 8.09 | 8.13 | - | 0.87% | 42,200 |
| Apr 25, 2025 | 8.10 | 8.10 | 7.99 | 8.06 | - | 1.00% | 7,100 |
| Apr 24, 2025 | 7.78 | 8.10 | 7.77 | 7.98 | - | 2.57% | 26,000 |
| Apr 23, 2025 | 7.78 | 7.78 | 7.73 | 7.78 | - | 0.39% | 26,000 |
| Apr 22, 2025 | 7.82 | 7.82 | 7.60 | 7.75 | - | -0.64% | 34,300 |
| Apr 21, 2025 | 7.98 | 7.98 | 7.80 | 7.80 | - | -2.01% | 11,800 |
| Apr 17, 2025 | 8.17 | 8.17 | 7.96 | 7.96 | - | -2.57% | 13,900 |
| Apr 16, 2025 | 7.93 | 8.23 | 7.93 | 8.17 | - | 3.42% | 32,800 |
| Apr 15, 2025 | 7.87 | 7.98 | 7.78 | 7.90 | - | 2.46% | 39,800 |
| Apr 14, 2025 | 7.67 | 7.71 | 7.51 | 7.71 | - | 3.63% | 13,400 |
| Apr 11, 2025 | 7.53 | 7.53 | 7.33 | 7.44 | - | -0.67% | 16,000 |
| Apr 10, 2025 | 7.63 | 7.98 | 7.34 | 7.49 | - | -1.83% | 11,400 |
| Apr 9, 2025 | 7.12 | 7.67 | 7.12 | 7.63 | - | 4.95% | 40,200 |
| Apr 8, 2025 | 7.33 | 7.47 | 7.24 | 7.27 | - | -0.82% | 15,700 |
| Apr 7, 2025 | 6.95 | 7.36 | 6.92 | 7.33 | - | -1.35% | 246,900 |
| Apr 4, 2025 | 7.50 | 7.54 | 7.33 | 7.43 | - | -2.88% | 22,500 |
| Apr 3, 2025 | 7.51 | 7.69 | 7.51 | 7.65 | - | -3.29% | 14,600 |
| Apr 2, 2025 | 7.95 | 8.00 | 7.83 | 7.91 | - | -0.50% | 10,600 |
| Apr 1, 2025 | 7.98 | 8.00 | 7.92 | 7.95 | - | -0.50% | 12,400 |
| Mar 31, 2025 | 7.88 | 8.02 | 7.86 | 7.99 | - | -0.75% | 17,400 |
| Mar 28, 2025 | 7.99 | 8.05 | 7.93 | 8.05 | - | 0.88% | 36,400 |
| Mar 27, 2025 | 7.80 | 8.00 | 7.78 | 7.98 | - | 2.05% | 86,400 |
| Mar 26, 2025 | 7.94 | 7.94 | 7.81 | 7.82 | - | -1.64% | 7,900 |
| Mar 25, 2025 | 7.86 | 7.95 | 7.77 | 7.95 | - | 1.66% | 17,600 |
| Mar 24, 2025 | 7.81 | 7.85 | 7.79 | 7.82 | - | 1.43% | 16,300 |
| Mar 21, 2025 | 7.78 | 7.80 | 7.71 | 7.71 | - | -1.28% | 25,600 |
| Mar 20, 2025 | 7.79 | 7.82 | 7.72 | 7.81 | - | 0.64% | 12,000 |