Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dexterra Group Inc (TSX: HNL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 1.630 1.750 1.630 1.750 3,643 +0.01(+0.57%)
Feb 25, 2010 1.700 1.830 1.650 1.740 42,107 +0.02(+1.16%)
Feb 24, 2010 1.700 1.800 1.700 1.720 5,229 +0.02(+1.18%)
Feb 23, 2010 1.800 1.800 1.700 1.700 32,300 -0.05(-2.86%)
Feb 22, 2010 1.700 1.750 1.700 1.750 19,028 +0.08(+4.79%)
Feb 19, 2010 1.550 1.670 1.550 1.670 30,561 +0.12(+7.74%)
Feb 18, 2010 1.500 1.590 1.470 1.550 50,053 +0.03(+1.97%)
Feb 17, 2010 1.520 1.540 1.520 1.520 26,891 -0.02(-1.30%)
Feb 16, 2010 1.600 1.600 1.540 1.540 294,728 -0.06(-3.75%)
Feb 12, 2010 1.600 1.600 1.600 0 +0.00(+0.00%)
Feb 11, 2010 1.620 1.650 1.550 1.600 60,419 +0.00(+0.00%)
Feb 10, 2010 1.600 1.610 1.600 1.600 278,358 +0.00(+0.00%)
Feb 09, 2010 1.550 1.600 1.550 1.600 1,254,146 +0.10(+6.67%)
Feb 08, 2010 1.490 1.500 1.490 1.500 16,278 +0.00(+0.00%)
Feb 05, 2010 1.530 1.530 1.450 1.500 18,420 -0.15(-9.09%)
Feb 04, 2010 1.530 1.650 1.530 1.650 14,193 +0.05(+3.12%)
Feb 03, 2010 1.600 1.600 1.540 1.600 31,268 +0.00(+0.00%)
Feb 02, 2010 1.570 1.600 1.560 1.600 23,596 +0.00(+0.00%)
Feb 01, 2010 1.550 1.600 1.550 1.600 36,989 +0.04(+2.56%)
Jan 29, 2010 1.600 1.600 1.560 1.560 8,442 -0.04(-2.50%)
Jan 28, 2010 1.600 1.620 1.530 1.600 217,114 +0.00(+0.00%)
Jan 27, 2010 1.600 1.600 1.600 1.600 47,942 +0.00(+0.00%)
Jan 26, 2010 1.600 1.600 1.550 1.600 58,924 +0.00(+0.00%)
Jan 25, 2010 1.600 1.600 1.570 1.600 128,751 +0.00(+0.00%)
Jan 22, 2010 1.610 1.610 1.600 1.600 62,036 -0.06(-3.61%)
Jan 21, 2010 1.630 1.700 1.600 1.660 20,267 -0.04(-2.35%)
Jan 20, 2010 1.680 1.730 1.680 1.700 53,092 +0.02(+1.19%)
Jan 19, 2010 1.620 1.680 1.620 1.680 153,909 -0.02(-1.18%)
Jan 18, 2010 1.550 1.700 1.550 1.700 12,659 +0.07(+4.29%)
Jan 15, 2010 1.710 1.710 1.610 1.630 16,706 -0.04(-2.40%)
Jan 14, 2010 1.620 1.670 1.620 1.670 13,670 +0.04(+2.45%)
Jan 13, 2010 1.600 1.670 1.600 1.630 1,997 +0.04(+2.52%)
Jan 12, 2010 1.620 1.700 1.510 1.590 28,037 -0.06(-3.64%)
Jan 11, 2010 1.700 1.830 1.650 1.650 68,302 -0.09(-5.17%)
Jan 08, 2010 1.740 1.750 1.660 1.740 29,014 +0.04(+2.35%)
Jan 07, 2010 1.650 1.700 1.620 1.700 355,323 +0.05(+3.03%)
Jan 06, 2010 1.640 1.700 1.640 1.650 39,120 +0.02(+1.23%)
Jan 05, 2010 1.510 1.630 1.510 1.630 14,350 +0.05(+3.16%)
Jan 04, 2010 1.560 1.620 1.560 1.580 15,690 -0.07(-4.24%)
Dec 31, 2009 1.650 1.650 1.650 0 +0.15(+10.00%)
Dec 30, 2009 1.530 1.530 1.500 1.500 6,489 +0.00(+0.00%)
Dec 29, 2009 1.500 1.560 1.500 1.500 23,325 +0.02(+1.35%)
Dec 24, 2009 1.460 1.480 1.400 1.480 5,920 +0.02(+1.37%)
Dec 23, 2009 1.370 1.460 1.350 1.460 34,545 +0.08(+5.80%)
Dec 22, 2009 1.400 1.420 1.380 1.380 98,894 -0.02(-1.43%)
Dec 21, 2009 1.440 1.440 1.400 1.400 92,263 -0.04(-2.78%)
Dec 18, 2009 1.340 1.440 1.340 1.440 24,347 +0.10(+7.46%)
Dec 17, 2009 1.320 1.340 1.250 1.340 90,046 +0.09(+7.20%)
Dec 16, 2009 1.200 1.300 1.200 1.250 83,053 +0.00(+0.00%)
Dec 15, 2009 1.300 1.300 1.150 1.250 132,494 -0.10(-7.41%)
Dec 14, 2009 1.300 1.350 1.290 1.350 30,652 +0.05(+3.85%)
Dec 11, 2009 1.320 1.320 1.300 1.300 39,368 -0.01(-0.76%)
Dec 10, 2009 1.310 1.310 1.310 1.310 19,100 +0.00(+0.00%)
Dec 09, 2009 1.330 1.330 1.310 1.310 24,187 +0.00(+0.00%)
Dec 08, 2009 1.310 1.330 1.310 1.310 27,630 +0.00(+0.00%)
Dec 07, 2009 1.300 1.310 1.300 1.310 29,060 +0.03(+2.34%)
Dec 04, 2009 1.270 1.340 1.270 1.280 21,900 +0.01(+0.79%)
Dec 03, 2009 1.360 1.360 1.270 1.270 38,522 -0.09(-6.62%)
Dec 02, 2009 1.380 1.380 1.360 1.360 13,628 -0.02(-1.45%)
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.