Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dexterra Group Inc (TSX: DXT )

5.930 +0.070 (+1.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 5.820 5.930 5.800 5.930 16,673 +0.07(+1.19%)
Jul 30, 2024 5.780 5.890 5.730 5.860 16,714 +0.11(+1.91%)
Jul 29, 2024 5.920 5.920 5.740 5.750 19,838 -0.12(-2.04%)
Jul 26, 2024 5.800 5.950 5.730 5.870 28,900 +0.13(+2.26%)
Jul 25, 2024 5.510 5.750 5.500 5.740 40,417 +0.19(+3.42%)
Jul 24, 2024 5.500 5.570 5.500 5.550 15,250 +0.02(+0.36%)
Jul 23, 2024 5.510 5.550 5.470 5.530 28,806 +0.07(+1.28%)
Jul 22, 2024 5.420 5.470 5.390 5.460 30,571 +0.09(+1.68%)
Jul 19, 2024 5.350 5.370 5.300 5.370 12,353 +0.02(+0.37%)
Jul 18, 2024 5.330 5.440 5.320 5.350 15,016 +0.05(+0.94%)
Jul 17, 2024 5.330 5.370 5.300 5.300 10,439 -0.08(-1.49%)
Jul 16, 2024 5.260 5.380 5.260 5.380 23,379 +0.10(+1.89%)
Jul 15, 2024 5.250 5.330 5.240 5.280 44,081 +0.04(+0.76%)
Jul 12, 2024 5.240 5.280 5.210 5.240 21,921 +0.02(+0.38%)
Jul 11, 2024 5.260 5.270 5.200 5.220 16,069 -0.01(-0.19%)
Jul 10, 2024 5.290 5.290 5.130 5.230 61,282 -0.06(-1.13%)
Jul 09, 2024 5.320 5.350 5.260 5.290 6,397 -0.01(-0.19%)
Jul 08, 2024 5.350 5.390 5.290 5.300 19,930 -0.05(-0.93%)
Jul 05, 2024 5.380 5.380 5.330 5.350 13,811 +0.00(+0.00%)
Jul 04, 2024 5.360 5.400 5.350 5.350 12,850 +0.02(+0.38%)
Jul 03, 2024 5.330 5.400 5.300 5.330 37,993 +0.02(+0.38%)
Jul 02, 2024 5.350 5.350 5.310 5.310 11,022 -0.04(-0.75%)
Jun 28, 2024 5.350 0 -0.03(-0.56%)
Jun 27, 2024 5.350 5.380 5.310 5.380 56,400 +0.04(+0.75%)
Jun 26, 2024 5.410 5.410 5.300 5.340 17,403 -0.07(-1.29%)
Jun 25, 2024 5.480 5.480 5.380 5.410 10,299 +0.00(+0.00%)
Jun 24, 2024 5.320 5.450 5.320 5.410 23,375 +0.11(+2.08%)
Jun 21, 2024 5.310 5.350 5.280 5.300 16,260 -0.05(-0.93%)
Jun 20, 2024 5.330 5.350 5.250 5.350 28,085 +0.06(+1.13%)
Jun 19, 2024 5.260 5.380 5.260 5.290 38,406 -0.02(-0.38%)
Jun 18, 2024 5.360 5.400 5.270 5.310 68,745 -0.08(-1.48%)
Jun 17, 2024 5.330 5.420 5.290 5.390 56,128 +0.00(+0.00%)
Jun 14, 2024 5.350 5.400 5.330 5.390 66,225 +0.02(+0.37%)
Jun 13, 2024 5.420 5.420 5.370 5.370 31,052 -0.07(-1.29%)
Jun 12, 2024 5.380 5.440 5.360 5.440 33,699 +0.08(+1.49%)
Jun 11, 2024 5.470 5.480 5.360 5.360 29,211 -0.11(-2.01%)
Jun 10, 2024 5.500 5.500 5.440 5.470 23,100 -0.02(-0.36%)
Jun 07, 2024 5.460 5.500 5.460 5.490 7,065 +0.03(+0.55%)
Jun 06, 2024 5.440 5.490 5.440 5.460 22,735 +0.03(+0.55%)
Jun 05, 2024 5.540 5.540 5.400 5.430 33,696 -0.03(-0.55%)
Jun 04, 2024 5.410 5.470 5.410 5.460 12,798 +0.03(+0.55%)
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.