Dexterra Group Inc. (TSX:DXT)
Canada
· Delayed Price · Currency is CAD 12.64
+0.75 (6.31%)
At close: Mar 5, 2026
Dexterra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.15 | 12.81 | 12.01 | 12.64 | 12.64 | 6.31% | 83,744 |
| Mar 4, 2026 | 12.56 | 12.57 | 11.57 | 11.89 | 11.89 | -8.54% | 148,019 |
| Mar 3, 2026 | 13.01 | 13.01 | 12.57 | 13.00 | 13.00 | -0.15% | 64,574 |
| Mar 2, 2026 | 13.01 | 13.13 | 12.88 | 13.02 | 13.02 | -0.15% | 42,485 |
| Feb 27, 2026 | 13.29 | 13.38 | 12.94 | 13.04 | 13.04 | -1.81% | 20,423 |
| Feb 26, 2026 | 13.05 | 13.34 | 12.97 | 13.28 | 13.28 | 1.92% | 70,669 |
| Feb 25, 2026 | 12.92 | 13.03 | 12.91 | 13.03 | 13.03 | 0.54% | 21,389 |
| Feb 24, 2026 | 12.67 | 13.00 | 12.64 | 12.96 | 12.96 | 1.57% | 49,847 |
| Feb 23, 2026 | 13.01 | 13.12 | 12.69 | 12.76 | 12.76 | -2.07% | 48,867 |
| Feb 20, 2026 | 13.15 | 13.15 | 12.90 | 13.03 | 13.03 | -0.08% | 12,794 |
| Feb 19, 2026 | 13.18 | 13.18 | 12.91 | 13.04 | 13.04 | -0.99% | 38,482 |
| Feb 18, 2026 | 13.15 | 13.20 | 13.06 | 13.17 | 13.17 | 0.30% | 30,499 |
| Feb 17, 2026 | 12.85 | 13.13 | 12.76 | 13.13 | 13.13 | 2.42% | 42,831 |
| Feb 13, 2026 | 12.90 | 12.96 | 12.80 | 12.82 | 12.82 | -0.47% | 20,592 |
| Feb 12, 2026 | 13.50 | 13.50 | 12.80 | 12.88 | 12.88 | -4.10% | 61,659 |
| Feb 11, 2026 | 13.59 | 13.59 | 13.38 | 13.43 | 13.43 | -1.25% | 21,621 |
| Feb 10, 2026 | 13.34 | 13.61 | 13.34 | 13.60 | 13.60 | 1.87% | 138,036 |
| Feb 9, 2026 | 13.15 | 13.35 | 13.06 | 13.35 | 13.35 | 2.85% | 33,946 |
| Feb 6, 2026 | 12.90 | 13.07 | 12.90 | 12.98 | 12.98 | 0.54% | 13,699 |
| Feb 5, 2026 | 13.13 | 13.15 | 12.90 | 12.91 | 12.91 | -1.53% | 29,922 |
| Feb 4, 2026 | 13.00 | 13.11 | 12.95 | 13.11 | 13.11 | 0.92% | 34,023 |
| Feb 3, 2026 | 12.99 | 13.14 | 12.75 | 12.99 | 12.99 | 1.01% | 55,226 |
| Feb 2, 2026 | 12.99 | 13.17 | 12.86 | 12.86 | 12.86 | -0.54% | 24,362 |
| Jan 30, 2026 | 13.07 | 13.07 | 12.74 | 12.93 | 12.93 | -0.92% | 37,339 |
| Jan 29, 2026 | 13.06 | 13.11 | 12.88 | 13.05 | 13.05 | 0.46% | 28,698 |
| Jan 28, 2026 | 13.07 | 13.10 | 12.91 | 12.99 | 12.99 | -0.92% | 20,835 |
| Jan 27, 2026 | 13.11 | 13.16 | 12.95 | 13.11 | 13.11 | -0.46% | 36,859 |
| Jan 26, 2026 | 12.79 | 13.24 | 12.79 | 13.17 | 13.17 | 1.23% | 57,284 |
| Jan 23, 2026 | 13.05 | 13.13 | 12.94 | 13.01 | 13.01 | -0.38% | 53,465 |
| Jan 22, 2026 | 13.00 | 13.08 | 12.88 | 13.06 | 13.06 | 0.46% | 48,902 |
| Jan 21, 2026 | 12.97 | 13.07 | 12.89 | 13.00 | 13.00 | 0.08% | 104,284 |
| Jan 20, 2026 | 13.35 | 13.46 | 12.92 | 12.99 | 12.99 | -2.70% | 83,502 |
| Jan 19, 2026 | 13.30 | 13.93 | 13.24 | 13.35 | 13.35 | -0.82% | 32,982 |
| Jan 16, 2026 | 13.00 | 13.58 | 13.00 | 13.46 | 13.46 | 4.18% | 83,209 |
| Jan 15, 2026 | 13.00 | 13.10 | 12.66 | 12.92 | 12.92 | -0.92% | 54,686 |
| Jan 14, 2026 | 12.90 | 13.09 | 12.88 | 13.04 | 13.04 | 1.56% | 29,092 |
| Jan 13, 2026 | 12.75 | 12.90 | 12.74 | 12.84 | 12.84 | 1.34% | 18,903 |
| Jan 12, 2026 | 12.45 | 12.89 | 12.45 | 12.67 | 12.67 | 1.52% | 96,728 |
| Jan 9, 2026 | 12.39 | 12.48 | 12.23 | 12.48 | 12.48 | 1.88% | 15,125 |
| Jan 8, 2026 | 12.07 | 12.37 | 12.07 | 12.25 | 12.25 | 1.41% | 36,535 |
| Jan 7, 2026 | 12.18 | 12.18 | 11.94 | 12.08 | 12.08 | 0.92% | 32,928 |
| Jan 6, 2026 | 11.66 | 12.04 | 11.66 | 11.97 | 11.97 | 1.61% | 27,990 |
| Jan 5, 2026 | 11.73 | 11.88 | 11.70 | 11.78 | 11.78 | 0.77% | 30,842 |
| Jan 2, 2026 | 11.59 | 11.81 | 11.59 | 11.69 | 11.69 | 0.43% | 21,189 |
| Dec 31, 2025 | 11.74 | 11.81 | 11.59 | 11.64 | 11.64 | -1.69% | 23,817 |
| Dec 30, 2025 | 11.97 | 12.01 | 11.84 | 11.84 | 11.74 | -0.92% | 25,591 |
| Dec 29, 2025 | 11.91 | 12.01 | 11.91 | 11.95 | 11.85 | -0.33% | 22,443 |
| Dec 24, 2025 | 12.09 | 12.11 | 11.92 | 11.99 | 11.89 | -0.08% | 44,128 |
| Dec 23, 2025 | 11.98 | 12.00 | 11.87 | 12.00 | 11.90 | 1.27% | 12,719 |
| Dec 22, 2025 | 11.90 | 11.99 | 11.82 | 11.85 | 11.75 | -1.25% | 31,269 |
| Dec 19, 2025 | 12.00 | 12.13 | 11.95 | 12.00 | 11.90 | - | 65,232 |
| Dec 18, 2025 | 11.68 | 12.00 | 11.68 | 12.00 | 11.90 | 1.69% | 20,712 |
| Dec 17, 2025 | 11.99 | 11.99 | 11.80 | 11.80 | 11.70 | -1.58% | 19,905 |
| Dec 16, 2025 | 12.26 | 12.26 | 11.86 | 11.99 | 11.89 | -0.83% | 56,947 |
| Dec 15, 2025 | 12.30 | 12.33 | 12.00 | 12.09 | 11.99 | -1.63% | 28,347 |
| Dec 12, 2025 | 12.12 | 12.29 | 12.05 | 12.29 | 12.19 | 1.57% | 13,875 |
| Dec 11, 2025 | 11.94 | 12.13 | 11.94 | 12.10 | 12.00 | 0.67% | 18,815 |
| Dec 10, 2025 | 11.88 | 12.04 | 11.87 | 12.02 | 11.92 | 1.52% | 12,750 |
| Dec 9, 2025 | 11.90 | 11.98 | 11.84 | 11.84 | 11.74 | -1.17% | 13,989 |
| Dec 8, 2025 | 12.15 | 12.15 | 11.87 | 11.98 | 11.88 | 0.25% | 19,426 |
| Dec 5, 2025 | 11.92 | 11.99 | 11.88 | 11.95 | 11.85 | 0.42% | 8,107 |
| Dec 4, 2025 | 12.16 | 12.20 | 11.90 | 11.90 | 11.80 | -2.06% | 15,574 |
| Dec 3, 2025 | 11.89 | 12.21 | 11.89 | 12.15 | 12.05 | 2.10% | 59,320 |
| Dec 2, 2025 | 11.84 | 11.96 | 11.84 | 11.90 | 11.80 | -0.25% | 6,964 |
| Dec 1, 2025 | 11.97 | 12.00 | 11.82 | 11.93 | 11.83 | -0.50% | 21,416 |
| Nov 28, 2025 | 11.86 | 12.00 | 11.80 | 11.99 | 11.89 | 1.96% | 39,097 |
| Nov 27, 2025 | 11.71 | 11.85 | 11.67 | 11.76 | 11.66 | 0.60% | 19,559 |
| Nov 26, 2025 | 11.72 | 11.93 | 11.65 | 11.69 | 11.59 | 0.69% | 36,463 |
| Nov 25, 2025 | 11.64 | 11.71 | 11.54 | 11.61 | 11.51 | - | 15,276 |
| Nov 24, 2025 | 11.24 | 11.67 | 11.24 | 11.61 | 11.51 | 2.47% | 49,493 |
| Nov 21, 2025 | 11.30 | 11.36 | 11.25 | 11.33 | 11.23 | 0.27% | 17,496 |
| Nov 20, 2025 | 11.11 | 11.42 | 11.11 | 11.30 | 11.20 | 2.73% | 556,221 |
| Nov 19, 2025 | 11.00 | 11.07 | 10.96 | 11.00 | 10.91 | - | 15,747 |
| Nov 18, 2025 | 10.95 | 11.13 | 10.95 | 11.00 | 10.91 | 0.73% | 48,874 |
| Nov 17, 2025 | 10.86 | 11.13 | 10.80 | 10.92 | 10.83 | 0.28% | 56,963 |
| Nov 14, 2025 | 10.63 | 10.96 | 10.63 | 10.89 | 10.80 | -0.55% | 15,124 |
| Nov 13, 2025 | 11.00 | 11.01 | 10.92 | 10.95 | 10.86 | -0.18% | 66,779 |
| Nov 12, 2025 | 10.82 | 11.06 | 10.82 | 10.97 | 10.88 | 0.18% | 40,769 |
| Nov 11, 2025 | 10.73 | 10.98 | 10.72 | 10.95 | 10.86 | 2.34% | 40,420 |
| Nov 10, 2025 | 10.66 | 10.73 | 10.56 | 10.70 | 10.61 | 2.29% | 22,450 |
| Nov 7, 2025 | 10.40 | 10.52 | 10.27 | 10.46 | 10.37 | 1.95% | 50,318 |
| Nov 6, 2025 | 10.60 | 10.60 | 10.26 | 10.26 | 10.17 | -2.47% | 35,872 |
| Nov 5, 2025 | 10.27 | 10.60 | 10.27 | 10.52 | 10.43 | 2.24% | 24,913 |
| Nov 4, 2025 | 10.49 | 10.49 | 10.25 | 10.29 | 10.20 | -2.00% | 53,606 |
| Nov 3, 2025 | 10.54 | 10.70 | 10.44 | 10.50 | 10.41 | -1.32% | 20,867 |
| Oct 31, 2025 | 10.54 | 10.70 | 10.52 | 10.64 | 10.55 | - | 26,406 |
| Oct 30, 2025 | 10.70 | 10.86 | 10.56 | 10.64 | 10.55 | 0.38% | 18,990 |
| Oct 29, 2025 | 10.43 | 10.68 | 10.43 | 10.60 | 10.51 | 0.76% | 12,883 |
| Oct 28, 2025 | 10.42 | 10.58 | 10.42 | 10.52 | 10.43 | -0.19% | 19,408 |
| Oct 27, 2025 | 10.70 | 10.70 | 10.46 | 10.54 | 10.45 | - | 21,296 |
| Oct 24, 2025 | 10.08 | 10.70 | 10.08 | 10.54 | 10.45 | 4.67% | 58,773 |
| Oct 23, 2025 | 10.05 | 10.15 | 10.03 | 10.07 | 9.98 | -0.69% | 14,778 |
| Oct 22, 2025 | 9.90 | 10.25 | 9.78 | 10.14 | 10.05 | 2.42% | 352,022 |
| Oct 21, 2025 | 10.23 | 10.23 | 9.86 | 9.90 | 9.82 | -1.20% | 12,604 |
| Oct 20, 2025 | 10.09 | 10.40 | 10.02 | 10.02 | 9.94 | -0.79% | 23,696 |
| Oct 17, 2025 | 10.33 | 10.33 | 10.06 | 10.10 | 10.01 | -0.69% | 20,638 |
| Oct 16, 2025 | 10.19 | 10.40 | 10.17 | 10.17 | 10.08 | 0.69% | 19,327 |
| Oct 15, 2025 | 10.14 | 10.24 | 10.10 | 10.10 | 10.01 | 0.80% | 34,144 |
| Oct 14, 2025 | 10.18 | 10.18 | 9.96 | 10.02 | 9.94 | - | 20,211 |
| Oct 10, 2025 | 10.17 | 10.25 | 9.92 | 10.02 | 9.94 | -0.40% | 28,899 |