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 (%)
Apr 30, 2020 0.4800 0.5000 0.4400 0.4600 510,815 +0.00(+0.00%)
Apr 29, 2020 0.4000 0.4700 0.3900 0.4600 474,385 +0.07(+17.95%)
Apr 28, 2020 0.3600 0.4000 0.3500 0.3900 355,066 +0.05(+14.71%)
Apr 27, 2020 0.3500 0.3500 0.3400 0.3400 207,795 +0.01(+3.03%)
Apr 24, 2020 0.3400 0.3400 0.3300 0.3300 121,613 -0.01(-2.94%)
Apr 23, 2020 0.3400 0.3400 0.3200 0.3400 118,839 +0.01(+3.03%)
Apr 22, 2020 0.3300 0.3300 0.3200 0.3300 70,175 +0.01(+3.13%)
Apr 21, 2020 0.3300 0.3300 0.3100 0.3200 68,037 +0.00(+0.00%)
Apr 20, 2020 0.3400 0.3500 0.3100 0.3200 635,718 -0.01(-3.03%)
Apr 17, 2020 0.3200 0.3400 0.3200 0.3300 270,389 +0.01(+3.13%)
Apr 16, 2020 0.3300 0.3500 0.3100 0.3200 145,134 -0.01(-3.03%)
Apr 15, 2020 0.3400 0.3400 0.3200 0.3300 22,564 -0.01(-2.94%)
Apr 14, 2020 0.3400 0.3600 0.3400 0.3400 404,156 +0.00(+0.00%)
Apr 13, 2020 0.3800 0.3800 0.3300 0.3400 505,202 -0.01(-2.86%)
Apr 09, 2020 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Apr 08, 2020 0.3300 0.3300 0.3000 0.3200 1,239,726 +0.02(+6.67%)
Apr 07, 2020 0.3200 0.3500 0.3000 0.3000 561,709 +0.01(+3.45%)
Apr 06, 2020 0.3200 0.3300 0.2900 0.2900 196,611 -0.01(-3.33%)
Apr 03, 2020 0.3000 0.3200 0.2800 0.3000 175,286 +0.01(+3.45%)
Apr 02, 2020 0.2800 0.2900 0.2600 0.2900 307,063 +0.03(+11.54%)
Apr 01, 2020 0.2800 0.2800 0.2600 0.2600 300,098 -0.02(-7.14%)
Mar 31, 2020 0.2900 0.3300 0.2800 0.2800 625,443 +0.00(+0.00%)
Mar 30, 2020 0.2900 0.2900 0.2600 0.2800 409,897 -0.02(-6.67%)
Mar 27, 2020 0.3200 0.3200 0.2900 0.3000 226,684 -0.02(-6.25%)
Mar 26, 2020 0.3300 0.3500 0.3100 0.3200 253,225 -0.01(-3.03%)
Mar 25, 2020 0.3100 0.3400 0.2900 0.3300 438,301 +0.04(+13.79%)
Mar 24, 2020 0.3400 0.3400 0.2800 0.2900 265,604 +0.00(+0.00%)
Mar 23, 2020 0.3300 0.3600 0.2900 0.2900 386,887 -0.02(-6.45%)
Mar 20, 2020 0.4100 0.4100 0.3100 0.3100 1,104,562 -0.08(-20.51%)
Mar 19, 2020 0.3700 0.4000 0.3700 0.3900 153,948 -0.01(-2.50%)
Mar 18, 2020 0.5000 0.5000 0.3600 0.4000 342,938 -0.10(-20.00%)
Mar 17, 2020 0.6000 0.6000 0.4600 0.5000 308,576 -0.06(-10.71%)
Mar 16, 2020 0.5000 0.5800 0.4400 0.5600 207,780 -0.14(-20.00%)
Mar 13, 2020 0.6500 0.7000 0.5600 0.7000 188,528 +0.11(+18.64%)
Mar 12, 2020 0.6600 0.6600 0.5700 0.5900 432,953 -0.09(-13.24%)
Mar 11, 2020 0.7000 0.7700 0.6600 0.6800 345,922 -0.05(-6.85%)
Mar 10, 2020 0.7800 0.9200 0.6800 0.7300 1,295,888 +0.15(+25.86%)
Mar 09, 2020 0.7000 0.7000 0.5700 0.5800 411,429 -0.15(-20.55%)
Mar 06, 2020 0.7300 0.7500 0.7200 0.7300 134,097 +0.00(+0.00%)
Mar 05, 2020 0.8000 0.8000 0.7200 0.7300 267,596 -0.06(-7.59%)
Mar 04, 2020 0.8100 0.8300 0.7900 0.7900 206,600 -0.02(-2.47%)
Mar 03, 2020 0.8700 0.8700 0.7900 0.8100 139,976 -0.04(-4.71%)
Mar 02, 2020 0.8400 0.8600 0.7900 0.8500 72,912 +0.04(+4.94%)
Feb 28, 2020 0.7700 0.9200 0.7600 0.8100 349,702 -0.09(-10.00%)
Feb 27, 2020 0.8900 0.9200 0.8200 0.9000 110,723 +0.01(+1.12%)
Feb 26, 2020 0.9300 0.9300 0.8500 0.8900 183,121 -0.02(-2.20%)
Feb 25, 2020 0.9300 0.9300 0.9100 0.9100 112,765 +0.00(+0.00%)
Feb 24, 2020 1.000 1.000 0.9000 0.9100 454,302 -0.09(-9.00%)
Feb 21, 2020 1.000 1.010 1.000 1.000 88,908 -0.01(-0.99%)
Feb 20, 2020 1.010 1.020 1.000 1.010 100,308 -0.01(-0.98%)
Feb 19, 2020 1.000 1.020 1.000 1.020 85,460 +0.01(+0.99%)
Feb 18, 2020 1.000 1.010 1.000 1.010 104,817 -0.01(-0.98%)
Feb 14, 2020 1.020 1.020 1.020 0 +0.02(+2.00%)
Feb 13, 2020 1.010 1.030 1.000 1.000 46,201 -0.01(-0.99%)
Feb 12, 2020 1.040 1.040 1.000 1.010 72,341 -0.01(-0.98%)
Feb 11, 2020 1.040 1.050 1.010 1.020 160,300 -0.01(-0.97%)
Feb 10, 2020 1.010 1.040 1.010 1.030 91,020 +0.02(+1.98%)
Feb 07, 2020 1.030 1.030 1.000 1.010 72,305 -0.02(-1.94%)
Feb 06, 2020 1.040 1.040 1.010 1.030 63,025 +0.00(+0.00%)
Feb 05, 2020 1.050 1.050 1.030 1.030 60,327 +0.01(+0.98%)
Feb 04, 2020 1.050 1.050 1.010 1.020 103,470 +0.00(+0.00%)
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.