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

Dexterra Group Inc (TSX: DXT )

7.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 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 (%)
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%)
Mar 03, 2025 7.990 7.990 7.720 7.760 11,014 -0.06(-0.77%)
Feb 28, 2025 7.990 7.990 7.790 7.820 23,181 +0.08(+1.03%)
Feb 27, 2025 7.900 7.900 7.710 7.740 12,359 -0.20(-2.52%)
Feb 26, 2025 8.010 8.010 7.860 7.940 28,900 -0.05(-0.63%)
Feb 25, 2025 7.920 7.990 7.850 7.990 10,500 +0.07(+0.88%)
Feb 24, 2025 7.950 8.140 7.920 7.920 40,228 -0.05(-0.63%)
Feb 21, 2025 8.100 8.100 7.960 7.970 21,589 -0.11(-1.36%)
Feb 20, 2025 8.020 8.150 8.020 8.080 15,484 -0.10(-1.22%)
Feb 19, 2025 8.120 8.180 8.070 8.180 33,253 +0.04(+0.49%)
Feb 18, 2025 8.150 8.160 8.070 8.140 39,716 -0.02(-0.25%)
Feb 14, 2025 8.160 0 +0.10(+1.24%)
Feb 13, 2025 8.090 8.230 8.000 8.060 28,792 +0.11(+1.38%)
Feb 12, 2025 8.160 8.160 7.940 7.950 16,039 -0.15(-1.85%)
Feb 11, 2025 8.160 8.160 8.060 8.100 11,600 -0.05(-0.61%)
Feb 10, 2025 8.150 8.280 8.110 8.150 62,617 +0.00(+0.00%)
Feb 07, 2025 8.100 8.200 8.100 8.150 29,600 +0.04(+0.49%)
Feb 06, 2025 8.030 8.170 8.000 8.110 46,979 +0.07(+0.87%)
Feb 05, 2025 7.900 8.050 7.880 8.040 22,296 +0.17(+2.16%)
Feb 04, 2025 7.870 8.010 7.870 7.870 10,391 +0.04(+0.51%)
Feb 03, 2025 7.400 7.880 7.000 7.830 43,623 -0.17(-2.12%)
Jan 31, 2025 8.160 8.180 7.940 8.000 23,024 -0.17(-2.08%)
Jan 30, 2025 8.070 8.220 8.070 8.170 24,375 +0.10(+1.24%)
Jan 29, 2025 8.200 8.280 8.030 8.070 14,234 -0.22(-2.65%)
Jan 28, 2025 8.200 8.340 8.190 8.290 26,343 +0.09(+1.10%)
Jan 27, 2025 8.000 8.330 8.000 8.200 36,474 -0.03(-0.36%)
Jan 24, 2025 7.930 8.240 7.930 8.230 101,831 +0.18(+2.24%)
Jan 23, 2025 7.880 8.050 7.800 8.050 124,763 +0.21(+2.68%)
Jan 22, 2025 7.750 7.860 7.750 7.840 17,131 +0.06(+0.77%)
Jan 21, 2025 7.670 7.780 7.650 7.780 34,266 +0.10(+1.30%)
Jan 20, 2025 7.510 7.700 7.510 7.680 45,300 -0.07(-0.90%)
Jan 17, 2025 7.520 7.790 7.520 7.750 24,662 +0.07(+0.91%)
Jan 16, 2025 7.710 7.770 7.680 7.680 15,524 +0.04(+0.52%)
Jan 15, 2025 7.450 7.700 7.410 7.640 11,742 +0.16(+2.14%)
Jan 14, 2025 7.630 7.630 7.460 7.480 24,350 -0.02(-0.27%)
Jan 13, 2025 7.580 7.700 7.490 7.500 31,602 -0.21(-2.72%)
Jan 10, 2025 7.770 7.770 7.640 7.710 51,182 -0.06(-0.77%)
Jan 09, 2025 7.510 7.780 7.510 7.770 9,016 +0.04(+0.52%)
Jan 08, 2025 7.700 7.800 7.700 7.730 11,598 +0.02(+0.26%)
Jan 07, 2025 7.850 7.870 7.710 7.710 24,207 -0.16(-2.03%)
Jan 06, 2025 7.920 8.020 7.790 7.870 19,757 -0.13(-1.62%)
Jan 03, 2025 7.920 8.080 7.920 8.000 35,841 +0.05(+0.63%)
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 and Conditions.