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 27, 2015 2.310 2.310 2.270 2.280 110,918 -0.02(-0.87%)
Feb 26, 2015 2.350 2.360 2.290 2.300 402,179 -0.03(-1.29%)
Feb 25, 2015 2.300 2.350 2.300 2.330 486,885 +0.03(+1.30%)
Feb 24, 2015 2.310 2.380 2.280 2.300 124,442 -0.01(-0.43%)
Feb 23, 2015 2.290 2.380 2.270 2.310 194,838 +0.02(+0.87%)
Feb 20, 2015 2.420 2.480 2.250 2.290 685,008 +0.04(+1.78%)
Feb 19, 2015 2.280 2.400 2.200 2.250 264,415 +0.04(+1.81%)
Feb 18, 2015 2.180 2.220 2.180 2.210 70,140 +0.03(+1.38%)
Feb 17, 2015 2.190 2.190 2.160 2.180 315,996 -0.01(-0.46%)
Feb 13, 2015 2.190 2.190 2.190 0 -0.03(-1.35%)
Feb 12, 2015 2.270 2.290 2.190 2.220 68,032 +0.00(+0.00%)
Feb 11, 2015 2.250 2.250 2.160 2.220 193,455 -0.05(-2.20%)
Feb 10, 2015 2.390 2.390 2.230 2.270 103,146 -0.05(-2.16%)
Feb 09, 2015 2.220 2.400 2.200 2.320 425,144 +0.11(+4.98%)
Feb 06, 2015 2.200 2.230 2.180 2.210 105,474 +0.03(+1.38%)
Feb 05, 2015 2.200 2.200 2.160 2.180 221,552 +0.02(+0.93%)
Feb 04, 2015 2.180 2.190 2.120 2.160 263,391 -0.05(-2.26%)
Feb 03, 2015 2.200 2.230 2.180 2.210 191,892 +0.04(+1.84%)
Feb 02, 2015 2.200 2.200 2.100 2.170 234,523 +0.01(+0.46%)
Jan 30, 2015 2.200 2.225 2.130 2.160 202,375 -0.04(-1.82%)
Jan 29, 2015 2.300 2.410 2.200 2.200 208,064 -0.11(-4.76%)
Jan 28, 2015 2.400 2.480 2.300 2.310 313,091 -0.02(-0.86%)
Jan 27, 2015 2.150 2.350 2.130 2.330 205,336 +0.11(+4.95%)
Jan 26, 2015 2.260 2.270 2.210 2.220 105,734 +0.00(+0.00%)
Jan 23, 2015 2.130 2.290 2.120 2.220 152,353 +0.09(+4.23%)
Jan 22, 2015 2.350 2.360 2.120 2.130 151,107 -0.19(-8.19%)
Jan 21, 2015 2.300 2.370 2.240 2.320 107,726 +0.01(+0.43%)
Jan 20, 2015 2.120 2.320 2.100 2.310 984,113 +0.13(+5.96%)
Jan 19, 2015 2.170 2.190 2.070 2.180 150,303 +0.00(+0.00%)
Jan 16, 2015 2.250 2.340 2.140 2.180 360,601 -0.04(-1.80%)
Jan 15, 2015 2.220 155,332 -0.05(-2.20%)
Jan 14, 2015 2.470 2.500 2.180 2.270 463,835 -0.23(-9.20%)
Jan 13, 2015 2.510 2.570 2.480 2.500 679,383 +0.00(+0.00%)
Jan 12, 2015 2.580 2.595 2.500 2.500 606,129 -0.14(-5.30%)
Jan 09, 2015 2.550 2.640 2.500 2.640 412,231 +0.14(+5.60%)
Jan 08, 2015 2.540 2.560 2.500 2.500 210,862 +0.00(+0.00%)
Jan 07, 2015 2.540 2.540 2.500 2.500 303,725 +0.00(+0.00%)
Jan 06, 2015 2.520 2.520 2.500 2.500 744,109 +0.00(+0.00%)
Jan 05, 2015 2.550 2.590 2.470 2.500 251,152 -0.05(-1.96%)
Jan 02, 2015 2.700 2.700 2.520 2.550 336,222 -0.09(-3.41%)
Dec 31, 2014 2.640 2.640 2.640 0 +0.08(+3.13%)
Dec 30, 2014 2.720 2.730 2.430 2.560 810,855 -0.20(-7.25%)
Dec 29, 2014 2.750 2.830 2.720 2.760 462,266 +0.02(+0.73%)
Dec 24, 2014 2.740 2.740 2.740 0 -0.08(-2.84%)
Dec 23, 2014 2.470 2.940 2.470 2.820 728,270 +0.32(+12.80%)
Dec 22, 2014 2.660 2.680 2.440 2.500 721,851 -0.10(-3.85%)
Dec 19, 2014 2.700 2.880 2.530 2.600 5,783,681 +0.05(+1.96%)
Dec 18, 2014 2.750 2.750 2.380 2.550 636,700 +0.23(+9.91%)
Dec 17, 2014 2.250 2.530 2.150 2.320 1,134,051 +0.18(+8.41%)
Dec 16, 2014 2.140 889,033 +0.27(+14.44%)
Dec 15, 2014 2.060 2.060 1.800 1.870 982,890 -0.18(-8.78%)
Dec 12, 2014 2.060 2.060 1.960 2.050 1,287,825 +0.01(+0.49%)
Dec 11, 2014 2.020 2.160 2.010 2.040 580,817 -0.05(-2.39%)
Dec 10, 2014 2.210 2.250 1.980 2.090 747,612 -0.15(-6.70%)
Dec 09, 2014 2.270 2.370 2.200 2.240 811,933 -0.01(-0.44%)
Dec 08, 2014 2.530 2.540 2.150 2.250 978,773 -0.32(-12.45%)
Dec 05, 2014 2.620 2.620 2.550 2.570 683,478 +0.04(+1.58%)
Dec 04, 2014 2.790 2.790 2.510 2.530 687,907 -0.23(-8.33%)
Dec 03, 2014 2.680 2.780 2.680 2.760 273,326 +0.09(+3.37%)
Dec 02, 2014 2.690 2.810 2.660 2.670 553,268 -0.02(-0.74%)
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.