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 (%)
Aug 31, 2018 2.500 2.500 2.500 0 -0.07(-2.72%)
Aug 30, 2018 2.560 2.580 2.540 2.570 87,416 +0.01(+0.39%)
Aug 29, 2018 2.570 2.600 2.550 2.560 86,247 -0.02(-0.78%)
Aug 28, 2018 2.580 2.600 2.550 2.580 179,851 +0.03(+1.18%)
Aug 27, 2018 2.560 2.610 2.540 2.550 358,621 -0.01(-0.39%)
Aug 24, 2018 2.560 2.570 2.530 2.560 128,282 +0.01(+0.39%)
Aug 23, 2018 2.560 2.590 2.550 2.550 110,035 -0.03(-1.16%)
Aug 22, 2018 2.570 2.580 2.510 2.580 24,495 +0.02(+0.78%)
Aug 21, 2018 2.570 2.600 2.500 2.560 719,950 +0.01(+0.39%)
Aug 20, 2018 2.460 2.590 2.460 2.550 404,977 +0.07(+2.82%)
Aug 17, 2018 2.500 2.500 2.410 2.480 236,760 -0.04(-1.59%)
Aug 16, 2018 2.370 2.560 2.360 2.520 383,740 +0.19(+8.15%)
Aug 15, 2018 2.400 2.450 2.290 2.330 312,108 -0.07(-2.92%)
Aug 14, 2018 2.490 2.490 2.370 2.400 101,716 -0.06(-2.44%)
Aug 13, 2018 2.510 2.530 2.460 2.460 92,028 -0.05(-1.99%)
Aug 10, 2018 2.490 2.520 2.450 2.510 158,593 +0.04(+1.62%)
Aug 09, 2018 2.460 2.490 2.410 2.470 115,951 +0.01(+0.41%)
Aug 08, 2018 2.520 2.540 2.460 2.460 115,891 -0.07(-2.77%)
Aug 07, 2018 2.440 2.550 2.440 2.530 175,513 +0.07(+2.85%)
Aug 03, 2018 2.460 2.460 2.460 0 -0.09(-3.53%)
Aug 02, 2018 2.510 2.560 2.480 2.550 266,550 +0.05(+2.00%)
Aug 01, 2018 2.420 2.510 2.410 2.500 160,414 +0.04(+1.63%)
Jul 31, 2018 2.480 2.490 2.420 2.460 255,140 -0.01(-0.40%)
Jul 30, 2018 2.590 2.600 2.450 2.470 597,477 -0.12(-4.63%)
Jul 27, 2018 2.650 2.670 2.560 2.590 166,058 -0.06(-2.26%)
Jul 26, 2018 2.720 2.720 2.630 2.650 147,092 -0.09(-3.28%)
Jul 25, 2018 2.660 2.750 2.640 2.740 547,300 +0.08(+3.01%)
Jul 24, 2018 2.610 2.670 2.610 2.660 751,486 +0.05(+1.92%)
Jul 23, 2018 2.620 2.630 2.600 2.610 147,778 +0.01(+0.38%)
Jul 20, 2018 2.580 2.610 2.550 2.600 225,297 +0.03(+1.17%)
Jul 19, 2018 2.590 2.600 2.540 2.570 89,929 +0.00(+0.00%)
Jul 18, 2018 2.480 2.600 2.460 2.570 397,955 +0.09(+3.63%)
Jul 17, 2018 2.590 2.590 2.480 2.480 596,365 -0.10(-3.88%)
Jul 16, 2018 2.600 2.610 2.540 2.580 225,509 -0.03(-1.15%)
Jul 13, 2018 2.560 2.620 2.560 2.610 193,483 +0.05(+1.95%)
Jul 12, 2018 2.560 2.630 2.520 2.560 462,313 -0.01(-0.39%)
Jul 11, 2018 2.580 2.580 2.510 2.570 233,336 -0.02(-0.77%)
Jul 10, 2018 2.520 2.600 2.520 2.590 227,148 +0.08(+3.19%)
Jul 09, 2018 2.550 2.570 2.470 2.510 234,131 +0.02(+0.80%)
Jul 06, 2018 2.510 2.530 2.480 2.490 272,345 -0.02(-0.80%)
Jul 05, 2018 2.540 2.550 2.505 2.510 143,425 -0.02(-0.79%)
Jul 04, 2018 2.540 2.550 2.500 2.530 72,227 -0.02(-0.78%)
Jul 03, 2018 2.620 2.620 2.510 2.550 431,787 -0.08(-3.04%)
Jun 29, 2018 2.630 2.630 2.630 0 +0.09(+3.54%)
Jun 28, 2018 2.560 2.650 2.520 2.540 374,792 -0.04(-1.55%)
Jun 27, 2018 2.520 2.620 2.520 2.580 735,760 +0.07(+2.79%)
Jun 26, 2018 2.550 2.600 2.470 2.510 987,785 -0.04(-1.57%)
Jun 25, 2018 2.670 2.670 2.420 2.550 762,665 -0.13(-4.85%)
Jun 22, 2018 2.620 2.700 2.620 2.680 129,808 +0.08(+3.08%)
Jun 21, 2018 2.700 2.700 2.590 2.600 241,625 -0.10(-3.70%)
Jun 20, 2018 2.630 2.730 2.620 2.700 150,315 +0.07(+2.66%)
Jun 19, 2018 2.610 2.650 2.600 2.630 109,318 +0.00(+0.00%)
Jun 18, 2018 2.580 2.650 2.570 2.630 229,468 +0.05(+1.94%)
Jun 15, 2018 2.680 2.530 2.580 626,804 -0.10(-3.73%)
Jun 14, 2018 2.740 2.740 2.670 2.680 193,529 -0.05(-1.83%)
Jun 13, 2018 2.710 2.755 2.710 2.730 199,439 +0.00(+0.00%)
Jun 12, 2018 2.740 2.750 2.700 2.730 215,712 +0.03(+1.11%)
Jun 11, 2018 2.720 2.740 2.690 2.700 203,818 +0.01(+0.37%)
Jun 08, 2018 2.720 2.730 2.690 2.690 289,484 -0.01(-0.37%)
Jun 07, 2018 2.740 2.750 2.695 2.700 389,603 -0.05(-1.82%)
Jun 06, 2018 2.750 899,248 -0.19(-6.46%)
Jun 05, 2018 2.930 2.955 2.890 2.940 164,510 +0.01(+0.34%)
Jun 04, 2018 3.000 3.000 2.880 2.930 443,627 -0.05(-1.68%)
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.