Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dexterra Group Inc (TSX:DXT)

8.590 +0.160 (+1.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 2025 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 (%)
May 07, 2025 8.250 8.590 8.250 8.590 346,392 +0.16(+1.90%)
May 06, 2025 8.430 8.460 8.260 8.430 55,297 +0.10(+1.20%)
May 05, 2025 8.550 8.590 8.290 8.330 34,578 -0.17(-2.00%)
May 02, 2025 8.470 8.610 8.470 8.500 13,265 -0.10(-1.16%)
May 01, 2025 8.500 8.650 8.490 8.600 20,045 +0.02(+0.23%)
Apr 30, 2025 8.400 8.580 8.240 8.580 36,204 +0.23(+2.75%)
Apr 29, 2025 8.150 8.450 8.150 8.350 54,066 +0.22(+2.71%)
Apr 28, 2025 8.090 8.270 8.090 8.130 42,194 +0.07(+0.87%)
Apr 25, 2025 8.100 8.100 7.990 8.060 7,117 +0.08(+1.00%)
Apr 24, 2025 7.780 8.100 7.770 7.980 26,010 +0.20(+2.57%)
Apr 23, 2025 7.780 7.780 7.730 7.780 26,006 +0.03(+0.39%)
Apr 22, 2025 7.820 7.820 7.600 7.750 34,310 -0.05(-0.64%)
Apr 21, 2025 7.980 7.980 7.800 7.800 11,794 -0.16(-2.01%)
Apr 17, 2025 7.960 0 -0.21(-2.57%)
Apr 16, 2025 7.930 8.230 7.930 8.170 32,845 +0.27(+3.42%)
Apr 15, 2025 7.870 7.980 7.780 7.900 39,763 +0.19(+2.46%)
Apr 14, 2025 7.670 7.710 7.510 7.710 13,368 +0.27(+3.63%)
Apr 11, 2025 7.530 7.530 7.330 7.440 15,959 -0.05(-0.67%)
Apr 10, 2025 7.630 7.980 7.340 7.490 11,417 -0.14(-1.83%)
Apr 09, 2025 7.120 7.670 7.120 7.630 40,206 +0.36(+4.95%)
Apr 08, 2025 7.330 7.470 7.240 7.270 15,733 -0.06(-0.82%)
Apr 07, 2025 6.950 7.360 6.920 7.330 246,858 -0.07(-0.95%)
Apr 04, 2025 7.500 7.540 7.330 7.400 20,580 -0.25(-3.27%)
Apr 03, 2025 7.510 7.690 7.510 7.650 14,597 -0.26(-3.29%)
Apr 02, 2025 7.950 8.000 7.830 7.910 10,624 -0.04(-0.50%)
Apr 01, 2025 7.980 8.000 7.920 7.950 12,405 -0.04(-0.50%)
Mar 31, 2025 7.880 8.020 7.860 7.990 17,377 -0.06(-0.75%)
Mar 28, 2025 7.990 8.050 7.930 8.050 36,388 +0.07(+0.88%)
Mar 27, 2025 7.800 8.000 7.780 7.980 86,446 +0.16(+2.05%)
Mar 26, 2025 7.940 7.940 7.810 7.820 7,882 -0.13(-1.64%)
Mar 25, 2025 7.860 7.950 7.770 7.950 17,601 +0.13(+1.66%)
Mar 24, 2025 7.810 7.850 7.790 7.820 16,283 +0.11(+1.43%)
Mar 21, 2025 7.780 7.800 7.710 7.710 25,608 -0.10(-1.28%)
Mar 20, 2025 7.790 7.820 7.720 7.810 11,999 +0.05(+0.64%)
Mar 19, 2025 7.560 7.770 7.550 7.760 27,338 +0.28(+3.74%)
Mar 18, 2025 7.540 7.570 7.460 7.480 12,834 -0.12(-1.58%)
Mar 17, 2025 7.400 7.600 7.400 7.600 28,894 +0.18(+2.43%)
Mar 14, 2025 7.370 7.420 7.290 7.420 25,142 +0.19(+2.63%)
Mar 13, 2025 7.330 7.590 7.200 7.230 10,945 +0.00(+0.00%)
Mar 12, 2025 7.180 7.360 7.150 7.230 19,506 +0.08(+1.12%)
Mar 11, 2025 7.220 7.270 6.880 7.150 754,220 -0.06(-0.83%)
Mar 10, 2025 7.350 7.370 7.210 7.210 13,822 -0.14(-1.90%)
Mar 07, 2025 7.500 7.520 7.340 7.350 17,461 -0.13(-1.74%)
Mar 06, 2025 7.460 7.550 7.400 7.480 31,051 -0.13(-1.71%)
Mar 05, 2025 7.540 7.690 7.530 7.610 11,154 +0.07(+0.93%)
Mar 04, 2025 7.710 7.720 7.490 7.540 29,039 -0.22(-2.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.