Skip to main content
Dexterra Group Inc. (TSX:DXT)
Canada flag Canada · Delayed Price · Currency is CAD
11.95
+0.05 (0.42%)
At close: Dec 5, 2025

Dexterra Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.9211.9911.8811.9511.950.42%8,107
Dec 4, 202512.1612.2011.9011.9011.90-2.06%15,574
Dec 3, 202511.8912.2111.8912.1512.152.10%59,320
Dec 2, 202511.8411.9611.8411.9011.90-0.25%6,964
Dec 1, 202511.9712.0011.8211.9311.93-0.50%21,416
Nov 28, 202511.8612.0011.8011.9911.991.96%39,097
Nov 27, 202511.7111.8511.6711.7611.760.60%19,559
Nov 26, 202511.7211.9311.6511.6911.690.69%36,463
Nov 25, 202511.6411.7111.5411.6111.61-15,276
Nov 24, 202511.2411.6711.2411.6111.612.47%49,493
Nov 21, 202511.3011.3611.2511.3311.330.27%17,496
Nov 20, 202511.1111.4211.1111.3011.302.73%556,221
Nov 19, 202511.0011.0710.9611.0011.00-15,747
Nov 18, 202510.9511.1310.9511.0011.000.73%48,874
Nov 17, 202510.8611.1310.8010.9210.920.28%56,963
Nov 14, 202510.6310.9610.6310.8910.89-0.55%15,124
Nov 13, 202511.0011.0110.9210.9510.95-0.18%66,779
Nov 12, 202510.8211.0610.8210.9710.970.18%40,769
Nov 11, 202510.7310.9810.7210.9510.952.34%40,420
Nov 10, 202510.6610.7310.5610.7010.702.29%22,450
Nov 7, 202510.4010.5210.2710.4610.461.95%50,318
Nov 6, 202510.6010.6010.2610.2610.26-2.47%35,872
Nov 5, 202510.2710.6010.2710.5210.522.24%24,913
Nov 4, 202510.4910.4910.2510.2910.29-2.00%53,606
Nov 3, 202510.5410.7010.4410.5010.50-1.32%20,867
Oct 31, 202510.5410.7010.5210.6410.64-26,406
Oct 30, 202510.7010.8610.5610.6410.640.38%18,990
Oct 29, 202510.4310.6810.4310.6010.600.76%12,883
Oct 28, 202510.4210.5810.4210.5210.52-0.19%19,408
Oct 27, 202510.7010.7010.4610.5410.54-21,296
Oct 24, 202510.0810.7010.0810.5410.544.67%58,773
Oct 23, 202510.0510.1510.0310.0710.07-0.69%14,778
Oct 22, 20259.9010.259.7810.1410.142.42%352,022
Oct 21, 202510.2310.239.869.909.90-1.20%12,604
Oct 20, 202510.0910.4010.0210.0210.02-0.79%23,696
Oct 17, 202510.3310.3310.0610.1010.10-0.69%20,638
Oct 16, 202510.1910.4010.1710.1710.170.69%19,327
Oct 15, 202510.1410.2410.1010.1010.100.80%34,144
Oct 14, 202510.1810.189.9610.0210.02-20,211
Oct 10, 202510.1710.259.9210.0210.02-0.40%28,899
Oct 9, 20259.8010.269.8010.0610.062.24%54,483
Oct 8, 20259.919.949.829.849.84-0.71%23,969
Oct 7, 202510.1010.109.809.919.91-0.40%21,573
Oct 6, 20259.5410.199.379.959.957.22%92,290
Oct 3, 20259.409.439.239.289.28-1.59%16,412
Oct 2, 20259.449.479.409.439.43-0.21%28,917
Oct 1, 20259.509.619.459.459.45-0.53%63,942
Sep 30, 20259.439.529.399.509.500.53%10,507
Sep 29, 20259.019.479.019.459.453.85%524,705
Sep 26, 20259.199.209.079.109.00-27,591
Sep 25, 20259.219.219.069.109.00-0.76%36,465
Sep 24, 20259.049.239.049.179.072.23%24,254
Sep 23, 20259.259.268.938.978.87-2.29%34,811
Sep 22, 20259.259.369.159.189.08-0.76%213,242
Sep 19, 20259.309.339.239.259.15-0.11%26,615
Sep 18, 20259.399.429.269.269.16-0.22%9,162
Sep 17, 20259.409.549.269.289.18-1.17%199,198
Sep 16, 20259.409.479.349.399.290.54%33,197
Sep 15, 20259.579.579.349.349.24-0.53%77,782
Sep 12, 20259.559.589.399.399.29-0.95%7,837
Sep 11, 20259.549.549.449.489.380.85%35,673
Sep 10, 20259.429.589.399.409.30-0.53%16,872
Sep 9, 20259.479.539.399.459.350.11%16,426
Sep 8, 20259.379.479.369.449.340.53%12,290
Sep 5, 20259.579.579.329.399.29-0.53%8,761
Sep 4, 20259.599.599.399.449.34-2.48%16,064
Sep 3, 20259.819.819.619.689.57-0.31%7,604
Sep 2, 202510.0410.049.649.719.60-2.22%16,819
Aug 29, 20259.869.939.749.939.821.74%21,178
Aug 28, 20259.909.909.759.769.65-1.71%26,337
Aug 27, 20259.849.939.829.939.820.51%8,445
Aug 26, 20259.979.999.829.889.77-0.90%13,050
Aug 25, 202510.1510.159.979.979.86-1.77%18,413
Aug 22, 202510.1010.2310.0610.1510.040.40%32,822
Aug 21, 20259.9610.119.9610.1110.001.10%10,250
Aug 20, 202510.0410.119.9610.009.890.40%27,486
Aug 19, 202510.1010.209.959.969.85-0.90%54,283
Aug 18, 20259.9310.079.9310.059.941.21%22,287
Aug 15, 202510.0510.059.939.939.82-0.60%15,375
Aug 14, 20259.9310.019.939.999.880.60%14,259
Aug 13, 20259.9910.049.939.939.82-0.60%29,731
Aug 12, 20259.899.999.759.999.881.01%27,520
Aug 11, 20259.899.899.719.899.78-35,650
Aug 8, 20259.909.949.809.899.780.51%39,202
Aug 7, 20259.649.909.639.849.732.07%54,400
Aug 6, 20259.709.709.379.649.532.88%29,710
Aug 5, 20259.509.579.329.379.27-1.88%24,692
Aug 1, 20259.689.689.409.559.45-56,581
Jul 31, 20259.749.749.459.559.45-1.95%21,507
Jul 30, 20259.769.799.639.749.63-0.31%15,501
Jul 29, 20259.949.949.749.779.66-0.31%6,689
Jul 28, 20259.809.909.739.809.69-20,136
Jul 25, 20259.829.909.739.809.69-0.71%19,670
Jul 24, 20259.889.909.779.879.760.51%20,601
Jul 23, 20259.679.889.639.829.711.55%46,840
Jul 22, 20259.529.679.489.679.561.47%14,820
Jul 21, 20259.489.559.489.539.430.74%19,439
Jul 18, 20259.409.469.319.469.360.42%24,187
Jul 17, 20259.409.479.329.429.320.53%5,117
Jul 16, 20259.569.569.379.379.27-1.99%8,846