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

Dexterra Group Inc (TSX:DXT)

9.500 -0.240 (-2.46%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jul 31, 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 (%)
Jul 30, 2025 9.760 9.790 9.630 9.740 15,501 -0.03(-0.31%)
Jul 29, 2025 9.940 9.940 9.740 9.770 6,689 -0.03(-0.31%)
Jul 28, 2025 9.800 9.900 9.730 9.800 20,136 +0.00(+0.00%)
Jul 25, 2025 9.820 9.900 9.730 9.800 19,670 -0.07(-0.71%)
Jul 24, 2025 9.880 9.900 9.770 9.870 20,601 +0.05(+0.51%)
Jul 23, 2025 9.670 9.880 9.630 9.820 46,840 +0.15(+1.55%)
Jul 22, 2025 9.520 9.670 9.480 9.670 14,820 +0.14(+1.47%)
Jul 21, 2025 9.480 9.550 9.480 9.530 19,439 +0.07(+0.74%)
Jul 18, 2025 9.400 9.460 9.310 9.460 24,187 +0.04(+0.42%)
Jul 17, 2025 9.400 9.470 9.320 9.420 5,117 +0.05(+0.53%)
Jul 16, 2025 9.560 9.560 9.370 9.370 8,846 -0.19(-1.99%)
Jul 15, 2025 9.530 9.560 9.430 9.560 20,242 +0.07(+0.74%)
Jul 14, 2025 9.560 9.590 9.480 9.490 23,345 +0.06(+0.64%)
Jul 11, 2025 9.600 9.610 9.400 9.430 36,820 -0.17(-1.77%)
Jul 10, 2025 9.410 9.690 9.410 9.600 41,209 +0.21(+2.24%)
Jul 09, 2025 9.340 9.450 9.250 9.390 34,389 +0.07(+0.75%)
Jul 08, 2025 9.390 9.400 9.320 9.320 16,443 +0.02(+0.22%)
Jul 07, 2025 9.400 9.400 9.250 9.300 30,023 +0.07(+0.76%)
Jul 04, 2025 9.220 9.400 9.230 9.230 17,419 +0.05(+0.54%)
Jul 03, 2025 9.330 9.370 9.170 9.180 17,436 -0.22(-2.34%)
Jul 02, 2025 9.220 9.380 9.120 9.400 91,025 +0.22(+2.40%)
Jun 30, 2025 9.180 0 -0.03(-0.33%)
Jun 27, 2025 9.170 9.230 9.150 9.210 18,062 +0.05(+0.55%)
Jun 26, 2025 9.150 9.280 9.150 9.160 47,163 +0.01(+0.11%)
Jun 25, 2025 9.030 9.270 9.030 9.150 62,549 +0.17(+1.89%)
Jun 24, 2025 8.940 9.050 8.920 8.980 46,283 +0.04(+0.45%)
Jun 23, 2025 9.000 9.020 8.930 8.940 40,441 +0.01(+0.11%)
Jun 20, 2025 8.930 9.020 8.930 8.930 77,518 +0.03(+0.34%)
Jun 19, 2025 8.940 8.940 8.800 8.900 11,397 +0.07(+0.79%)
Jun 18, 2025 8.740 8.890 8.740 8.830 39,355 +0.12(+1.38%)
Jun 17, 2025 8.770 8.900 8.710 8.710 51,285 -0.07(-0.80%)
Jun 16, 2025 8.770 8.910 8.770 8.780 278,254 -0.02(-0.23%)
Jun 13, 2025 8.790 8.860 8.760 8.800 21,957 -0.10(-1.12%)
Jun 12, 2025 8.750 8.900 8.750 8.900 18,110 +0.18(+2.06%)
Jun 11, 2025 8.800 8.880 8.720 8.720 23,582 -0.03(-0.34%)
Jun 10, 2025 8.810 8.870 8.750 8.750 23,749 -0.08(-0.91%)
Jun 09, 2025 8.930 8.960 8.670 8.830 34,912 -0.09(-1.01%)
Jun 06, 2025 8.730 8.940 8.730 8.920 39,630 +0.19(+2.18%)
Jun 05, 2025 8.800 8.880 8.700 8.730 49,788 -0.06(-0.68%)
Jun 04, 2025 8.730 8.800 8.680 8.790 16,487 +0.09(+1.03%)
Jun 03, 2025 8.770 8.780 8.670 8.700 15,536 -0.05(-0.57%)
Jun 02, 2025 8.500 8.810 8.470 8.750 269,789 +0.26(+3.06%)
May 30, 2025 8.600 8.630 8.430 8.490 11,635 -0.03(-0.35%)
May 29, 2025 8.550 8.680 8.520 8.520 12,284 -0.07(-0.81%)
May 28, 2025 8.630 8.660 8.570 8.590 14,150 +0.01(+0.12%)
May 27, 2025 8.730 8.730 8.480 8.580 17,919 -0.16(-1.83%)
May 26, 2025 8.560 8.740 8.380 8.740 17,958 +0.17(+1.98%)
May 23, 2025 8.310 8.590 8.310 8.570 24,912 +0.00(+0.00%)
May 22, 2025 8.500 8.650 8.460 8.570 26,458 +0.07(+0.82%)
May 21, 2025 8.640 8.690 8.490 8.500 46,311 -0.10(-1.16%)
May 20, 2025 8.700 8.750 8.500 8.600 32,858 -0.05(-0.58%)
May 16, 2025 8.650 0 -0.01(-0.12%)
May 15, 2025 8.580 8.770 8.540 8.660 42,283 +0.16(+1.88%)
May 14, 2025 8.370 8.560 8.310 8.500 41,015 -0.02(-0.23%)
May 13, 2025 8.690 8.690 8.460 8.520 47,628 -0.09(-1.05%)
May 12, 2025 8.730 8.840 8.540 8.610 47,814 -0.05(-0.58%)
May 09, 2025 8.530 8.730 8.530 8.660 19,512 -0.01(-0.12%)
May 08, 2025 8.620 8.690 8.510 8.670 38,515 +0.08(+0.93%)
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%)
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.