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 28, 2017 1.700 1.710 1.670 1.700 355,114 -0.02(-1.16%)
Feb 27, 2017 1.780 1.780 1.700 1.720 450,747 -0.07(-3.91%)
Feb 24, 2017 1.860 1.860 1.785 1.790 332,407 -0.09(-4.79%)
Feb 23, 2017 1.910 1.910 1.860 1.880 438,231 +0.00(+0.00%)
Feb 22, 2017 1.910 1.930 1.880 1.880 184,750 -0.07(-3.59%)
Feb 21, 2017 1.890 1.950 1.880 1.950 199,389 +0.08(+4.28%)
Feb 17, 2017 1.870 1.870 1.870 0 -0.03(-1.58%)
Feb 16, 2017 1.900 1.910 1.890 1.900 120,134 +0.00(+0.00%)
Feb 15, 2017 1.920 1.940 1.890 1.900 176,629 -0.01(-0.52%)
Feb 14, 2017 1.950 1.950 1.900 1.910 160,153 -0.04(-2.05%)
Feb 13, 2017 2.000 2.000 1.920 1.950 279,116 -0.04(-2.01%)
Feb 10, 2017 1.990 2.040 1.960 1.990 458,419 +0.02(+1.02%)
Feb 09, 2017 1.970 1.990 1.925 1.970 318,250 +0.02(+1.03%)
Feb 08, 2017 1.980 1.980 1.940 1.950 294,971 -0.04(-2.01%)
Feb 07, 2017 2.050 2.050 1.970 1.990 525,277 -0.06(-2.93%)
Feb 06, 2017 2.120 2.120 2.030 2.050 153,734 -0.03(-1.44%)
Feb 03, 2017 2.050 2.080 2.040 2.080 143,776 +0.04(+1.96%)
Feb 02, 2017 2.060 2.060 2.010 2.040 245,976 -0.01(-0.49%)
Feb 01, 2017 2.040 2.050 2.020 2.050 652,657 +0.03(+1.49%)
Jan 31, 2017 2.030 2.070 2.000 2.020 314,306 -0.04(-1.94%)
Jan 30, 2017 2.110 2.140 2.010 2.060 823,730 -0.07(-3.29%)
Jan 27, 2017 2.230 2.230 2.110 2.130 270,341 -0.06(-2.74%)
Jan 26, 2017 2.320 2.330 2.150 2.190 1,016,061 -0.11(-4.78%)
Jan 25, 2017 2.190 2.350 2.190 2.300 1,013,778 +0.11(+5.02%)
Jan 24, 2017 2.120 2.190 2.110 2.190 564,212 +0.09(+4.29%)
Jan 23, 2017 2.080 2.120 2.070 2.100 539,502 +0.02(+0.96%)
Jan 20, 2017 2.050 2.080 2.030 2.080 264,266 +0.05(+2.46%)
Jan 19, 2017 2.020 2.040 2.000 2.030 140,256 +0.01(+0.50%)
Jan 18, 2017 2.080 2.085 2.000 2.020 263,151 -0.06(-2.88%)
Jan 17, 2017 2.050 2.100 2.030 2.080 315,479 +0.03(+1.46%)
Jan 16, 2017 2.050 2.050 2.000 2.050 245,104 +0.05(+2.50%)
Jan 13, 2017 2.000 2.030 1.990 2.000 447,720 +0.02(+1.01%)
Jan 12, 2017 2.030 2.040 1.980 1.980 613,339 -0.02(-1.00%)
Jan 11, 2017 1.990 2.010 1.950 2.000 253,766 +0.05(+2.56%)
Jan 10, 2017 1.960 1.980 1.940 1.950 156,639 +0.00(+0.00%)
Jan 09, 2017 2.020 2.020 1.940 1.950 274,254 -0.05(-2.50%)
Jan 06, 2017 1.990 2.050 1.985 2.000 146,205 +0.01(+0.50%)
Jan 05, 2017 1.990 2.030 1.960 1.990 576,701 +0.01(+0.51%)
Jan 04, 2017 1.970 2.020 1.930 1.980 263,915 +0.05(+2.59%)
Jan 03, 2017 1.960 2.010 1.930 1.930 213,259 -0.03(-1.53%)
Dec 30, 2016 1.960 1.960 1.960 0 +0.01(+0.51%)
Dec 29, 2016 1.950 1.980 1.950 1.950 77,527 -0.03(-1.52%)
Dec 28, 2016 1.930 1.980 1.910 1.980 185,033 +0.06(+3.13%)
Dec 23, 2016 1.920 1.920 1.920 0 -0.01(-0.52%)
Dec 22, 2016 1.930 1.980 1.920 1.930 290,358 +0.00(+0.00%)
Dec 21, 2016 2.000 2.000 1.890 1.930 549,951 -0.04(-2.03%)
Dec 20, 2016 2.000 2.030 1.970 1.970 601,436 -0.07(-3.43%)
Dec 19, 2016 2.040 2.100 2.020 2.040 312,445 +0.02(+0.99%)
Dec 16, 2016 1.990 2.050 1.990 2.020 322,118 +0.04(+2.02%)
Dec 15, 2016 1.950 2.040 1.910 1.980 602,170 -0.01(-0.50%)
Dec 14, 2016 2.040 2.040 1.960 1.990 479,596 -0.06(-2.93%)
Dec 13, 2016 2.020 2.060 1.960 2.050 442,556 +0.05(+2.50%)
Dec 12, 2016 2.010 2.140 1.990 2.000 1,705,049 +0.04(+2.04%)
Dec 09, 2016 1.910 1.960 1.890 1.960 352,709 +0.08(+4.26%)
Dec 08, 2016 1.900 1.950 1.880 1.880 351,407 -0.02(-1.05%)
Dec 07, 2016 1.900 1.940 1.870 1.900 219,282 +0.00(+0.00%)
Dec 06, 2016 1.850 1.960 1.840 1.900 622,906 +0.07(+3.83%)
Dec 05, 2016 1.840 1.850 1.770 1.830 224,183 +0.01(+0.55%)
Dec 02, 2016 1.810 1.850 1.810 1.820 140,181 -0.02(-1.09%)
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.