Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dexterra Group Inc (TSX: DXT )

6.720 -0.140 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 6.820 6.890 6.690 6.720 36,608 -0.14(-2.04%)
Sep 30, 2024 6.900 6.920 6.830 6.860 22,453 -0.04(-0.58%)
Sep 27, 2024 6.790 6.900 6.790 6.900 21,873 +0.07(+1.02%)
Sep 26, 2024 6.610 6.850 6.610 6.830 27,430 +0.14(+2.09%)
Sep 25, 2024 6.800 6.880 6.680 6.690 265,544 -0.09(-1.33%)
Sep 24, 2024 6.850 6.850 6.730 6.780 373,537 -0.13(-1.88%)
Sep 23, 2024 6.910 6.930 6.840 6.910 10,176 +0.02(+0.29%)
Sep 20, 2024 6.820 6.910 6.820 6.890 12,999 +0.03(+0.44%)
Sep 19, 2024 6.770 6.860 6.710 6.860 19,337 +0.09(+1.33%)
Sep 18, 2024 6.830 6.850 6.670 6.770 63,430 -0.03(-0.44%)
Sep 17, 2024 6.740 6.840 6.670 6.800 205,342 +0.08(+1.19%)
Sep 16, 2024 6.690 6.740 6.650 6.720 171,336 +0.03(+0.45%)
Sep 13, 2024 6.630 6.720 6.550 6.690 48,089 +0.05(+0.75%)
Sep 12, 2024 6.550 6.640 6.530 6.640 379,068 +0.12(+1.84%)
Sep 11, 2024 6.570 6.570 6.480 6.520 22,732 -0.10(-1.51%)
Sep 10, 2024 6.330 6.630 6.330 6.620 61,110 +0.11(+1.69%)
Sep 09, 2024 6.400 6.640 6.370 6.510 340,397 +0.14(+2.20%)
Sep 06, 2024 6.480 6.480 6.300 6.370 83,443 -0.07(-1.09%)
Sep 05, 2024 6.480 6.650 6.390 6.440 118,291 -0.02(-0.31%)
Sep 04, 2024 6.120 6.470 6.120 6.460 244,739 +0.36(+5.90%)
Sep 03, 2024 6.210 6.360 6.100 6.100 80,896 -0.17(-2.71%)
Aug 30, 2024 6.270 0 -0.02(-0.32%)
Aug 29, 2024 6.300 6.300 6.200 6.290 3,968 +0.04(+0.64%)
Aug 28, 2024 6.370 6.370 6.250 6.250 17,821 -0.04(-0.64%)
Aug 27, 2024 6.320 6.320 6.270 6.290 4,850 -0.10(-1.56%)
Aug 26, 2024 6.290 6.400 6.270 6.390 66,565 +0.10(+1.59%)
Aug 23, 2024 6.250 6.290 6.250 6.290 7,255 +0.01(+0.16%)
Aug 22, 2024 6.290 6.300 6.260 6.280 15,303 -0.02(-0.32%)
Aug 21, 2024 6.250 6.300 6.160 6.300 24,079 +0.05(+0.80%)
Aug 20, 2024 6.250 6.260 6.180 6.250 29,605 -0.05(-0.79%)
Aug 19, 2024 6.250 6.350 6.230 6.300 65,107 +0.00(+0.00%)
Aug 16, 2024 6.140 6.380 6.100 6.300 111,071 +0.22(+3.62%)
Aug 15, 2024 6.050 6.230 6.050 6.080 192,925 +0.07(+1.16%)
Aug 14, 2024 5.990 6.040 5.950 6.010 101,821 +0.03(+0.50%)
Aug 13, 2024 5.790 6.000 5.770 5.980 231,986 +0.17(+2.93%)
Aug 12, 2024 5.860 5.920 5.810 5.810 19,773 -0.05(-0.85%)
Aug 09, 2024 5.930 5.940 5.860 5.860 21,039 -0.06(-1.01%)
Aug 08, 2024 5.720 5.920 5.720 5.920 38,325 +0.09(+1.54%)
Aug 07, 2024 5.850 6.000 5.830 5.830 254,704 -0.07(-1.19%)
Aug 06, 2024 5.700 5.900 5.700 5.900 4,685 -0.08(-1.34%)
Aug 02, 2024 5.980 0 +0.12(+2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.