Dexterra Group Inc (TSX: DXT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	6.170	6.220	6.040	6.140	35,649	-0.03(-0.49%)
Oct 31, 2024	6.180	6.200	6.130	6.170	21,493	-0.06(-0.96%)
Oct 30, 2024	6.170	6.260	6.170	6.230	15,932	+0.01(+0.16%)
Oct 29, 2024	6.210	6.280	6.090	6.220	32,096	-0.02(-0.32%)
Oct 28, 2024	6.300	6.300	6.230	6.240	26,581	-0.08(-1.27%)
Oct 25, 2024	6.320	6.320	6.230	6.320	19,299	+0.01(+0.16%)
Oct 24, 2024	6.370	6.370	6.270	6.310	16,995	-0.07(-1.10%)
Oct 23, 2024	6.360	6.400	6.330	6.380	20,029	-0.01(-0.16%)
Oct 22, 2024	6.340	6.400	6.300	6.390	24,861	+0.06(+0.95%)
Oct 21, 2024	6.420	6.470	6.300	6.330	37,184	-0.14(-2.16%)
Oct 18, 2024	6.600	6.600	6.420	6.470	21,316	-0.08(-1.22%)
Oct 17, 2024	6.390	6.550	6.390	6.550	28,962	+0.17(+2.66%)
Oct 16, 2024	6.650	6.650	6.300	6.380	59,451	-0.28(-4.20%)
Oct 15, 2024	6.630	6.660	6.540	6.660	29,699	-0.04(-0.60%)
Oct 11, 2024				6.700	0	+0.00(+0.00%)
Oct 10, 2024	6.750	6.750	6.590	6.700	13,324	+0.10(+1.52%)
Oct 09, 2024	6.650	6.710	6.530	6.600	11,737	-0.08(-1.20%)
Oct 08, 2024	6.640	6.730	6.640	6.680	6,517	-0.02(-0.30%)
Oct 07, 2024	6.700	6.750	6.620	6.700	19,417	-0.04(-0.59%)
Oct 04, 2024	6.690	6.740	6.640	6.740	22,261	+0.07(+1.05%)
Oct 03, 2024	6.560	6.670	6.560	6.670	15,129	+0.07(+1.06%)
Oct 02, 2024	6.730	6.730	6.560	6.600	22,894	-0.12(-1.79%)
Oct 01, 2024	6.820	6.890	6.690	6.720	36,608	-0.14(-2.04%)
Sep 30, 2024	6.900	6.920	6.830	6.860	22,453	-0.04(-0.58%)
Sep 27, 2024	6.790	6.900	6.790	6.900	21,873	+0.07(+1.02%)
Sep 26, 2024	6.610	6.850	6.610	6.830	27,430	+0.14(+2.09%)
Sep 25, 2024	6.800	6.880	6.680	6.690	265,544	-0.09(-1.33%)
Sep 24, 2024	6.850	6.850	6.730	6.780	373,537	-0.13(-1.88%)
Sep 23, 2024	6.910	6.930	6.840	6.910	10,176	+0.02(+0.29%)
Sep 20, 2024	6.820	6.910	6.820	6.890	12,999	+0.03(+0.44%)
Sep 19, 2024	6.770	6.860	6.710	6.860	19,337	+0.09(+1.33%)
Sep 18, 2024	6.830	6.850	6.670	6.770	63,430	-0.03(-0.44%)
Sep 17, 2024	6.740	6.840	6.670	6.800	205,342	+0.08(+1.19%)
Sep 16, 2024	6.690	6.740	6.650	6.720	171,336	+0.03(+0.45%)
Sep 13, 2024	6.630	6.720	6.550	6.690	48,089	+0.05(+0.75%)
Sep 12, 2024	6.550	6.640	6.530	6.640	379,068	+0.12(+1.84%)
Sep 11, 2024	6.570	6.570	6.480	6.520	22,732	-0.10(-1.51%)
Sep 10, 2024	6.330	6.630	6.330	6.620	61,110	+0.11(+1.69%)
Sep 09, 2024	6.400	6.640	6.370	6.510	340,397	+0.14(+2.20%)
Sep 06, 2024	6.480	6.480	6.300	6.370	83,443	-0.07(-1.09%)
Sep 05, 2024	6.480	6.650	6.390	6.440	118,291	-0.02(-0.31%)
Sep 04, 2024	6.120	6.470	6.120	6.460	244,739	+0.36(+5.90%)