Skip to main content
logo
Dexterra Group Inc. (TSXV:DXT)
Canada flag Canada · Delayed Price · Currency is CAD
9.21
+0.05 (0.55%)
Jun 27, 2025, 4:00 PM EDT

Dexterra Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20259.179.239.099.22-0.11%13,620
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
May 13, 20258.698.698.468.52--1.05%47,600
May 12, 20258.738.848.548.61--0.58%47,800
May 9, 20258.538.738.538.66--0.12%19,500
May 8, 20258.628.698.518.67-0.93%38,500
May 7, 20258.258.598.258.59-1.90%346,400
May 6, 20258.438.468.268.43-1.20%55,300
May 5, 20258.558.598.298.33--2.00%34,600
May 2, 20258.478.618.478.50--1.16%13,300
May 1, 20258.508.658.498.60-0.23%20,000
Apr 30, 20258.408.588.248.58-2.75%36,200
Apr 29, 20258.158.458.158.35-2.71%54,100
Apr 28, 20258.098.278.098.13-0.87%42,200
Apr 25, 20258.108.107.998.06-1.00%7,100
Apr 24, 20257.788.107.777.98-2.57%26,000
Apr 23, 20257.787.787.737.78-0.39%26,000
Apr 22, 20257.827.827.607.75--0.64%34,300
Apr 21, 20257.987.987.807.80--2.01%11,800