Dexterra Group Inc. (DXT.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 5.31 | 5.35 | 5.28 | 5.30 | 5.30 | 16,300 |
| 20 Jun 2024 | 5.33 | 5.35 | 5.25 | 5.35 | 5.35 | 28,100 |
| 19 Jun 2024 | 5.26 | 5.38 | 5.26 | 5.29 | 5.29 | 38,400 |
| 18 Jun 2024 | 5.36 | 5.40 | 5.27 | 5.31 | 5.31 | 68,700 |
| 17 Jun 2024 | 5.33 | 5.42 | 5.29 | 5.39 | 5.39 | 56,100 |
| 14 Jun 2024 | 5.35 | 5.40 | 5.33 | 5.39 | 5.39 | 66,200 |
| 13 Jun 2024 | 5.42 | 5.42 | 5.37 | 5.37 | 5.37 | 31,100 |
| 12 Jun 2024 | 5.38 | 5.44 | 5.36 | 5.44 | 5.44 | 33,700 |
| 11 Jun 2024 | 5.47 | 5.48 | 5.36 | 5.36 | 5.36 | 29,200 |
| 10 Jun 2024 | 5.50 | 5.50 | 5.44 | 5.47 | 5.47 | 23,100 |
| 07 Jun 2024 | 5.46 | 5.50 | 5.46 | 5.49 | 5.49 | 7,100 |
| 06 Jun 2024 | 5.44 | 5.49 | 5.44 | 5.46 | 5.46 | 22,700 |
| 05 Jun 2024 | 5.54 | 5.54 | 5.40 | 5.43 | 5.43 | 33,700 |
| 04 Jun 2024 | 5.41 | 5.47 | 5.41 | 5.46 | 5.46 | 12,800 |
| 03 Jun 2024 | 5.46 | 5.49 | 5.43 | 5.43 | 5.43 | 24,100 |
| 31 May 2024 | 5.60 | 5.60 | 5.46 | 5.49 | 5.49 | 14,800 |
| 30 May 2024 | 5.53 | 5.54 | 5.47 | 5.47 | 5.47 | 23,200 |
| 29 May 2024 | 5.61 | 5.61 | 5.45 | 5.47 | 5.47 | 15,600 |
| 28 May 2024 | 5.62 | 5.62 | 5.46 | 5.59 | 5.59 | 34,500 |
| 27 May 2024 | 5.44 | 5.55 | 5.44 | 5.50 | 5.50 | 14,800 |
| 24 May 2024 | 5.49 | 5.59 | 5.44 | 5.49 | 5.49 | 22,900 |
| 23 May 2024 | 5.42 | 5.42 | 5.28 | 5.40 | 5.40 | 41,200 |
| 22 May 2024 | 5.36 | 5.42 | 5.31 | 5.38 | 5.38 | 57,600 |
| 21 May 2024 | 5.48 | 5.49 | 5.40 | 5.40 | 5.40 | 57,100 |
| 17 May 2024 | 5.34 | 5.48 | 5.31 | 5.48 | 5.48 | 52,500 |
| 16 May 2024 | 5.45 | 5.45 | 5.30 | 5.32 | 5.32 | 156,000 |
| 15 May 2024 | 5.61 | 5.63 | 5.40 | 5.42 | 5.42 | 176,900 |
| 14 May 2024 | 5.75 | 5.76 | 5.65 | 5.71 | 5.71 | 13,400 |
| 13 May 2024 | 5.74 | 5.77 | 5.69 | 5.76 | 5.76 | 41,500 |
| 10 May 2024 | 5.70 | 5.75 | 5.67 | 5.70 | 5.70 | 9,500 |
| 09 May 2024 | 5.78 | 5.78 | 5.71 | 5.74 | 5.74 | 10,200 |
| 08 May 2024 | 5.89 | 5.89 | 5.72 | 5.72 | 5.72 | 25,700 |
| 07 May 2024 | 5.88 | 5.89 | 5.84 | 5.88 | 5.88 | 6,800 |
| 06 May 2024 | 5.94 | 5.97 | 5.87 | 5.88 | 5.88 | 7,400 |
| 03 May 2024 | 5.90 | 5.91 | 5.87 | 5.91 | 5.91 | 3,700 |
| 02 May 2024 | 5.97 | 5.99 | 5.87 | 5.90 | 5.90 | 11,400 |
| 01 May 2024 | 5.94 | 5.94 | 5.84 | 5.87 | 5.87 | 9,500 |
| 30 Apr 2024 | 5.90 | 5.92 | 5.85 | 5.89 | 5.89 | 7,700 |
| 29 Apr 2024 | 5.96 | 5.99 | 5.88 | 5.89 | 5.89 | 20,200 |
| 26 Apr 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 22,500 |
| 25 Apr 2024 | 5.79 | 5.85 | 5.79 | 5.80 | 5.80 | 7,300 |
| 24 Apr 2024 | 5.97 | 6.00 | 5.79 | 5.83 | 5.83 | 39,100 |
| 23 Apr 2024 | 5.92 | 6.00 | 5.92 | 5.97 | 5.97 | 4,700 |
| 22 Apr 2024 | 6.00 | 6.00 | 5.89 | 5.90 | 5.90 | 52,500 |
| 19 Apr 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 68,000 |
| 18 Apr 2024 | 5.90 | 6.00 | 5.86 | 5.86 | 5.86 | 135,300 |
| 17 Apr 2024 | 5.91 | 5.97 | 5.85 | 5.85 | 5.85 | 19,900 |
| 16 Apr 2024 | 5.95 | 5.96 | 5.83 | 5.85 | 5.85 | 19,700 |
| 15 Apr 2024 | 5.82 | 5.90 | 5.80 | 5.80 | 5.80 | 42,100 |
| 12 Apr 2024 | 5.81 | 5.88 | 5.81 | 5.85 | 5.85 | 34,300 |
| 11 Apr 2024 | 5.89 | 5.89 | 5.70 | 5.85 | 5.85 | 718,200 |
| 10 Apr 2024 | 5.77 | 5.80 | 5.69 | 5.77 | 5.77 | 24,400 |
| 09 Apr 2024 | 5.96 | 5.96 | 5.77 | 5.77 | 5.77 | 6,800 |
| 08 Apr 2024 | 5.98 | 6.03 | 5.79 | 5.84 | 5.84 | 45,000 |
| 05 Apr 2024 | 5.92 | 5.96 | 5.89 | 5.96 | 5.96 | 27,300 |
| 04 Apr 2024 | 5.76 | 5.93 | 5.76 | 5.89 | 5.89 | 30,300 |
| 03 Apr 2024 | 5.74 | 5.90 | 5.63 | 5.90 | 5.90 | 14,500 |
| 02 Apr 2024 | 5.71 | 5.75 | 5.65 | 5.75 | 5.75 | 8,400 |
| 01 Apr 2024 | 5.60 | 5.72 | 5.60 | 5.72 | 5.72 | 12,200 |
| 28 Mar 2024 | 5.60 | 5.65 | 5.53 | 5.55 | 5.55 | 18,700 |
| 27 Mar 2024 | 5.72 | 5.72 | 5.55 | 5.56 | 5.56 | 4,000 |
| 27 Mar 2024 | 0.088 Dividend | |||||
| 26 Mar 2024 | 5.69 | 5.75 | 5.65 | 5.72 | 5.63 | 35,500 |
| 25 Mar 2024 | 5.51 | 5.65 | 5.43 | 5.65 | 5.56 | 243,500 |
| 22 Mar 2024 | 5.56 | 5.56 | 5.41 | 5.43 | 5.35 | 5,600 |
| 21 Mar 2024 | 5.50 | 5.55 | 5.46 | 5.49 | 5.41 | 28,700 |
| 20 Mar 2024 | 5.50 | 5.59 | 5.45 | 5.50 | 5.42 | 30,800 |
| 19 Mar 2024 | 5.41 | 5.48 | 5.34 | 5.48 | 5.40 | 20,000 |
| 18 Mar 2024 | 5.57 | 5.57 | 5.36 | 5.41 | 5.33 | 61,600 |
| 15 Mar 2024 | 5.45 | 5.53 | 5.41 | 5.45 | 5.37 | 31,900 |
| 14 Mar 2024 | 5.53 | 5.62 | 5.45 | 5.45 | 5.37 | 22,300 |
| 13 Mar 2024 | 5.60 | 5.74 | 5.50 | 5.50 | 5.42 | 48,100 |
| 12 Mar 2024 | 5.76 | 5.76 | 5.52 | 5.54 | 5.45 | 19,700 |
| 11 Mar 2024 | 6.17 | 6.17 | 5.67 | 5.67 | 5.58 | 23,300 |
| 08 Mar 2024 | 6.00 | 6.01 | 5.50 | 5.98 | 5.89 | 250,700 |
| 07 Mar 2024 | 6.34 | 6.35 | 6.19 | 6.24 | 6.14 | 25,500 |
| 06 Mar 2024 | 5.94 | 6.11 | 5.93 | 6.08 | 5.99 | 180,900 |
| 05 Mar 2024 | 5.83 | 5.89 | 5.82 | 5.89 | 5.80 | 1,600 |
| 04 Mar 2024 | 5.92 | 5.98 | 5.87 | 5.87 | 5.78 | 14,500 |
| 01 Mar 2024 | 5.88 | 5.95 | 5.77 | 5.92 | 5.83 | 20,200 |
| 29 Feb 2024 | 5.65 | 5.82 | 5.65 | 5.82 | 5.73 | 21,000 |
| 28 Feb 2024 | 5.79 | 5.87 | 5.77 | 5.77 | 5.68 | 7,900 |
| 27 Feb 2024 | 5.72 | 5.84 | 5.72 | 5.79 | 5.70 | 17,500 |
| 26 Feb 2024 | 5.82 | 5.89 | 5.70 | 5.72 | 5.63 | 29,500 |
| 23 Feb 2024 | 5.90 | 5.93 | 5.82 | 5.89 | 5.80 | 19,600 |
| 22 Feb 2024 | 5.87 | 5.91 | 5.84 | 5.91 | 5.82 | 17,700 |
| 21 Feb 2024 | 5.88 | 5.89 | 5.86 | 5.86 | 5.77 | 5,400 |
| 20 Feb 2024 | 5.88 | 5.90 | 5.85 | 5.90 | 5.81 | 14,200 |
| 16 Feb 2024 | 5.89 | 5.93 | 5.85 | 5.86 | 5.77 | 12,800 |
| 15 Feb 2024 | 5.89 | 5.94 | 5.84 | 5.89 | 5.80 | 23,800 |
| 14 Feb 2024 | 5.90 | 5.93 | 5.83 | 5.83 | 5.74 | 15,700 |
| 13 Feb 2024 | 5.94 | 5.96 | 5.83 | 5.91 | 5.82 | 9,300 |
| 12 Feb 2024 | 5.95 | 6.02 | 5.89 | 5.95 | 5.86 | 36,200 |
| 09 Feb 2024 | 5.89 | 6.00 | 5.88 | 5.95 | 5.86 | 10,200 |
| 08 Feb 2024 | 5.99 | 5.99 | 5.92 | 5.92 | 5.83 | 4,500 |
| 07 Feb 2024 | 5.94 | 5.99 | 5.93 | 5.94 | 5.85 | 7,900 |
| 06 Feb 2024 | 5.95 | 6.01 | 5.92 | 5.94 | 5.85 | 32,100 |
| 05 Feb 2024 | 5.97 | 6.01 | 5.95 | 5.99 | 5.90 | 21,500 |
| 02 Feb 2024 | 5.97 | 6.01 | 5.97 | 5.97 | 5.88 | 13,400 |
| 01 Feb 2024 | 5.99 | 6.04 | 5.97 | 6.00 | 5.91 | 7,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.