Dexterra Group Inc. (TSXV:DXT)
Canada · Delayed Price · Currency is CAD 12.48
+0.23 (1.88%)
At close: Jan 9, 2026
Dexterra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 11.91 | 12.01 | 11.91 | 11.95 | - | -0.33% | 22,400 |
| Dec 24, 2025 | 12.09 | 12.11 | 11.92 | 11.99 | - | -0.08% | 44,100 |
| Dec 23, 2025 | 11.98 | 12.00 | 11.87 | 12.00 | - | 1.27% | 12,700 |
| Dec 22, 2025 | 11.90 | 11.99 | 11.82 | 11.85 | - | -1.25% | 31,300 |
| Dec 19, 2025 | 12.00 | 12.13 | 11.95 | 12.00 | - | - | 65,200 |
| Dec 18, 2025 | 11.68 | 12.00 | 11.68 | 12.00 | - | 1.69% | 20,700 |
| Dec 17, 2025 | 11.99 | 11.99 | 11.80 | 11.80 | - | -1.58% | 19,900 |
| Dec 16, 2025 | 12.26 | 12.26 | 11.86 | 11.99 | - | -0.83% | 56,900 |
| Dec 15, 2025 | 12.30 | 12.33 | 12.00 | 12.09 | - | -1.63% | 28,300 |
| Dec 12, 2025 | 12.12 | 12.29 | 12.05 | 12.29 | - | 1.57% | 13,900 |
| Dec 11, 2025 | 11.94 | 12.13 | 11.94 | 12.10 | - | 0.67% | 18,800 |
| Dec 10, 2025 | 11.88 | 12.04 | 11.87 | 12.02 | - | 1.52% | 12,800 |
| Dec 9, 2025 | 11.90 | 11.98 | 11.84 | 11.84 | - | -1.17% | 14,000 |
| Dec 8, 2025 | 12.15 | 12.15 | 11.87 | 11.98 | - | 0.25% | 19,400 |
| Dec 5, 2025 | 11.92 | 11.99 | 11.88 | 11.95 | - | 0.42% | 8,100 |
| Dec 4, 2025 | 12.16 | 12.20 | 11.90 | 11.90 | - | -2.06% | 15,600 |
| Dec 3, 2025 | 11.89 | 12.21 | 11.89 | 12.15 | - | 2.10% | 59,300 |
| Dec 2, 2025 | 11.84 | 11.96 | 11.84 | 11.90 | - | -0.25% | 7,000 |
| Dec 1, 2025 | 11.97 | 12.00 | 11.82 | 11.93 | - | -0.50% | 21,400 |
| 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 |