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, 2018 1.840 1.880 1.820 1.820 144,322 -0.04(-2.15%)
Feb 27, 2018 1.900 1.910 1.820 1.860 125,456 -0.03(-1.59%)
Feb 26, 2018 1.880 1.920 1.870 1.890 409,544 +0.01(+0.53%)
Feb 23, 2018 1.850 1.880 1.820 1.880 460,738 +0.03(+1.62%)
Feb 22, 2018 1.850 1.880 1.820 1.850 204,875 +0.00(+0.00%)
Feb 21, 2018 1.840 1.860 1.820 1.850 373,314 +0.00(+0.00%)
Feb 20, 2018 1.810 1.860 1.790 1.850 402,650 +0.03(+1.65%)
Feb 16, 2018 1.820 1.820 1.820 0 -0.02(-1.09%)
Feb 15, 2018 1.770 1.840 1.770 1.840 905,008 +0.07(+3.95%)
Feb 14, 2018 1.740 1.770 1.710 1.770 387,287 +0.06(+3.51%)
Feb 13, 2018 1.740 1.750 1.710 1.710 95,835 -0.04(-2.29%)
Feb 12, 2018 1.690 1.780 1.690 1.750 346,657 +0.05(+2.94%)
Feb 09, 2018 1.700 1.700 1.630 1.700 978,191 +0.02(+1.19%)
Feb 08, 2018 1.700 1.710 1.650 1.680 131,153 -0.01(-0.59%)
Feb 07, 2018 1.660 1.720 1.690 1.690 437,711 +0.00(+0.00%)
Feb 06, 2018 1.620 1.690 1.620 1.690 230,149 +0.03(+1.81%)
Feb 05, 2018 1.600 1.700 1.600 1.660 597,938 +0.04(+2.47%)
Feb 02, 2018 1.660 1.670 1.580 1.620 143,166 -0.02(-1.22%)
Feb 01, 2018 1.660 1.690 1.630 1.640 569,799 -0.01(-0.61%)
Jan 31, 2018 1.650 1.670 1.630 1.650 132,381 +0.00(+0.00%)
Jan 30, 2018 1.650 1.680 1.660 1.650 267,468 -0.01(-0.60%)
Jan 29, 2018 1.640 1.680 1.640 1.660 254,712 +0.02(+1.22%)
Jan 26, 2018 1.650 1.670 1.620 1.640 1,176,284 +0.02(+1.23%)
Jan 25, 2018 1.580 1.640 1.550 1.620 368,207 +0.05(+3.18%)
Jan 24, 2018 1.610 1.620 1.520 1.570 200,067 -0.05(-3.09%)
Jan 23, 2018 1.590 1.610 1.580 1.620 160,714 +0.02(+1.25%)
Jan 22, 2018 1.640 1.640 1.580 1.600 180,994 -0.02(-1.23%)
Jan 19, 2018 1.650 1.650 1.610 1.620 213,361 +0.00(+0.00%)
Jan 18, 2018 1.660 1.690 1.620 1.620 189,930 -0.05(-2.99%)
Jan 17, 2018 1.620 1.680 1.620 1.670 143,963 +0.03(+1.83%)
Jan 16, 2018 1.670 1.690 1.620 1.640 203,694 -0.05(-2.96%)
Jan 15, 2018 1.650 1.670 1.620 1.690 239,361 +0.05(+3.05%)
Jan 12, 2018 1.560 1.660 1.560 1.640 328,375 +0.07(+4.46%)
Jan 11, 2018 1.560 1.600 1.550 1.570 142,315 +0.02(+1.29%)
Jan 10, 2018 1.560 1.600 1.540 1.550 133,441 -0.03(-1.90%)
Jan 09, 2018 1.510 1.580 1.510 1.580 242,165 +0.04(+2.60%)
Jan 08, 2018 1.510 1.550 1.510 1.540 145,689 +0.01(+0.65%)
Jan 05, 2018 1.530 1.550 1.520 1.530 80,506 +0.00(+0.00%)
Jan 04, 2018 1.510 1.540 1.510 1.530 99,877 +0.00(+0.00%)
Jan 03, 2018 1.520 1.540 1.500 1.530 126,227 -0.01(-0.65%)
Jan 02, 2018 1.580 1.580 1.550 1.540 60,783 +0.00(+0.00%)
Dec 29, 2017 1.540 1.540 1.540 0 +0.01(+0.65%)
Dec 28, 2017 1.560 1.560 1.520 1.530 45,810 -0.02(-1.29%)
Dec 27, 2017 1.550 1.570 1.510 1.550 122,082 +0.02(+1.31%)
Dec 22, 2017 1.500 1.550 1.480 1.530 265,035 +0.04(+2.68%)
Dec 21, 2017 1.500 1.500 1.470 1.490 123,475 -0.01(-0.67%)
Dec 20, 2017 1.480 1.500 1.460 1.500 138,826 +0.02(+1.35%)
Dec 19, 2017 1.480 1.500 1.470 1.480 79,706 -0.01(-0.67%)
Dec 18, 2017 1.490 1.530 1.470 1.490 163,505 -0.01(-0.67%)
Dec 15, 2017 1.480 1.500 1.450 1.500 222,579 +0.02(+1.35%)
Dec 14, 2017 1.430 1.490 1.430 1.480 296,706 +0.04(+2.78%)
Dec 13, 2017 1.440 1.470 1.430 1.440 193,597 -0.03(-2.04%)
Dec 12, 2017 1.460 1.480 1.430 1.470 333,125 -0.01(-0.68%)
Dec 11, 2017 1.490 1.520 1.480 1.480 273,992 -0.03(-1.99%)
Dec 08, 2017 1.490 1.510 1.440 1.510 244,268 +0.03(+2.03%)
Dec 07, 2017 1.440 1.480 1.440 1.480 31,682 +0.04(+2.78%)
Dec 06, 2017 1.500 1.500 1.410 1.440 501,485 -0.07(-4.64%)
Dec 05, 2017 1.520 1.540 1.510 1.510 193,385 -0.01(-0.66%)
Dec 04, 2017 1.580 1.580 1.520 1.520 181,146 -0.06(-3.80%)
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.