Dexterra Group Inc (TSX: DXT )

6.510 -0.070 (-1.06%)
Streaming Delayed Price Updated: 4:18 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 6.590 6.600 6.480 6.510 20,005 -0.07(-1.06%)
Nov 14, 2024 6.610 6.650 6.520 6.580 16,378 -0.01(-0.15%)
Nov 13, 2024 6.400 6.590 6.400 6.590 30,837 +0.09(+1.38%)
Nov 12, 2024 6.420 6.500 6.390 6.500 34,253 +0.04(+0.62%)
Nov 11, 2024 6.350 6.500 6.350 6.460 42,112 +0.02(+0.31%)
Nov 08, 2024 6.470 6.550 6.310 6.440 71,659 +0.00(+0.00%)
Nov 07, 2024 6.100 6.440 6.100 6.440 67,157 +0.19(+3.04%)
Nov 06, 2024 6.230 6.250 6.060 6.250 33,623 +0.00(+0.00%)
Nov 05, 2024 6.160 6.260 6.050 6.250 31,901 +0.15(+2.46%)
Nov 04, 2024 6.150 6.160 6.050 6.100 49,655 -0.04(-0.65%)
Nov 01, 2024 6.170 6.220 6.040 6.140 35,649 -0.03(-0.49%)
Oct 31, 2024 6.180 6.200 6.130 6.170 21,493 -0.06(-0.96%)
Oct 30, 2024 6.170 6.260 6.170 6.230 15,932 +0.01(+0.16%)
Oct 29, 2024 6.210 6.280 6.090 6.220 32,096 -0.02(-0.32%)
Oct 28, 2024 6.300 6.300 6.230 6.240 26,581 -0.08(-1.27%)
Oct 25, 2024 6.320 6.320 6.230 6.320 19,299 +0.01(+0.16%)
Oct 24, 2024 6.370 6.370 6.270 6.310 16,995 -0.07(-1.10%)
Oct 23, 2024 6.360 6.400 6.330 6.380 20,029 -0.01(-0.16%)
Oct 22, 2024 6.340 6.400 6.300 6.390 24,861 +0.06(+0.95%)
Oct 21, 2024 6.420 6.470 6.300 6.330 37,184 -0.14(-2.16%)
Oct 18, 2024 6.600 6.600 6.420 6.470 21,316 -0.08(-1.22%)
Oct 17, 2024 6.390 6.550 6.390 6.550 28,962 +0.17(+2.66%)
Oct 16, 2024 6.650 6.650 6.300 6.380 59,451 -0.28(-4.20%)
Oct 15, 2024 6.630 6.660 6.540 6.660 29,699 -0.04(-0.60%)
Oct 11, 2024 6.700 0 +0.00(+0.00%)
Oct 10, 2024 6.750 6.750 6.590 6.700 13,324 +0.10(+1.52%)
Oct 09, 2024 6.650 6.710 6.530 6.600 11,737 -0.08(-1.20%)
Oct 08, 2024 6.640 6.730 6.640 6.680 6,517 -0.02(-0.30%)
Oct 07, 2024 6.700 6.750 6.620 6.700 19,417 -0.04(-0.59%)
Oct 04, 2024 6.690 6.740 6.640 6.740 22,261 +0.07(+1.05%)
Oct 03, 2024 6.560 6.670 6.560 6.670 15,129 +0.07(+1.06%)
Oct 02, 2024 6.730 6.730 6.560 6.600 22,894 -0.12(-1.79%)
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%)
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.