Dexterra Group Inc. (TSX:DXT)
Canada
· Delayed Price · Currency is CAD 11.78
-0.02 (-0.17%)
Apr 28, 2026, 4:00 PM EST
Dexterra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.78 | 11.87 | 11.72 | 11.72 | - | -0.68% | 1,491 |
| Apr 27, 2026 | 11.79 | 11.85 | 11.55 | 11.80 | 11.80 | 0.60% | 98,338 |
| Apr 24, 2026 | 11.85 | 11.85 | 11.67 | 11.73 | 11.73 | -0.76% | 21,290 |
| Apr 23, 2026 | 11.84 | 11.96 | 11.82 | 11.82 | 11.82 | -1.17% | 9,458 |
| Apr 22, 2026 | 11.94 | 12.03 | 11.89 | 11.96 | 11.96 | 0.42% | 10,253 |
| Apr 21, 2026 | 11.89 | 12.13 | 11.89 | 11.91 | 11.91 | -0.75% | 18,101 |
| Apr 20, 2026 | 11.97 | 12.11 | 11.97 | 12.00 | 12.00 | -0.91% | 17,562 |
| Apr 17, 2026 | 12.11 | 12.18 | 12.04 | 12.11 | 12.11 | 0.25% | 21,774 |
| Apr 16, 2026 | 12.29 | 12.40 | 12.04 | 12.08 | 12.08 | -1.39% | 21,691 |
| Apr 15, 2026 | 12.26 | 12.42 | 12.24 | 12.25 | 12.25 | -0.08% | 10,685 |
| Apr 14, 2026 | 12.25 | 12.26 | 11.95 | 12.26 | 12.26 | 0.49% | 23,807 |
| Apr 13, 2026 | 12.11 | 12.20 | 12.05 | 12.20 | 12.20 | 0.49% | 16,360 |
| Apr 10, 2026 | 12.00 | 12.23 | 12.00 | 12.14 | 12.14 | 1.00% | 60,399 |
| Apr 9, 2026 | 11.88 | 12.02 | 11.88 | 12.02 | 12.02 | 1.78% | 17,863 |
| Apr 8, 2026 | 11.79 | 11.99 | 11.76 | 11.81 | 11.81 | 1.64% | 18,865 |
| Apr 7, 2026 | 11.88 | 11.92 | 11.50 | 11.62 | 11.62 | -2.02% | 31,179 |
| Apr 6, 2026 | 12.01 | 12.02 | 11.86 | 11.86 | 11.86 | 0.42% | 6,379 |
| Apr 2, 2026 | 11.84 | 11.84 | 11.64 | 11.81 | 11.81 | -0.59% | 12,828 |
| Apr 1, 2026 | 12.15 | 12.20 | 11.88 | 11.88 | 11.88 | -2.14% | 23,844 |
| Mar 31, 2026 | 11.93 | 12.15 | 11.93 | 12.14 | 12.14 | 1.25% | 14,836 |
| Mar 30, 2026 | 12.19 | 12.19 | 11.99 | 11.99 | 11.89 | -0.75% | 54,453 |
| Mar 27, 2026 | 12.00 | 12.14 | 12.00 | 12.08 | 11.98 | 0.50% | 14,766 |
| Mar 26, 2026 | 12.01 | 12.12 | 11.93 | 12.02 | 11.92 | -0.17% | 27,202 |
| Mar 25, 2026 | 12.00 | 12.25 | 12.00 | 12.04 | 11.94 | 0.33% | 22,237 |
| Mar 24, 2026 | 11.88 | 12.07 | 11.81 | 12.00 | 11.90 | 1.27% | 19,276 |
| Mar 23, 2026 | 11.84 | 12.03 | 11.83 | 11.85 | 11.75 | 0.08% | 19,176 |
| Mar 20, 2026 | 11.91 | 11.94 | 11.80 | 11.84 | 11.74 | -0.50% | 40,528 |
| Mar 19, 2026 | 12.00 | 12.02 | 11.75 | 11.90 | 11.80 | -1.33% | 58,654 |
| Mar 18, 2026 | 12.24 | 12.24 | 12.02 | 12.06 | 11.96 | -1.07% | 37,099 |
| Mar 17, 2026 | 12.03 | 12.40 | 12.03 | 12.19 | 12.09 | 1.50% | 25,415 |
| Mar 16, 2026 | 11.93 | 12.08 | 11.91 | 12.01 | 11.91 | 0.76% | 49,319 |
| Mar 13, 2026 | 12.67 | 12.67 | 11.87 | 11.92 | 11.82 | -2.30% | 84,424 |
| Mar 12, 2026 | 12.35 | 12.35 | 12.18 | 12.20 | 12.10 | -0.89% | 17,497 |
| Mar 11, 2026 | 12.25 | 12.48 | 12.24 | 12.31 | 12.21 | 0.49% | 20,073 |
| Mar 10, 2026 | 12.31 | 12.66 | 12.25 | 12.25 | 12.15 | -1.45% | 39,939 |
| Mar 9, 2026 | 12.75 | 12.78 | 12.36 | 12.43 | 12.33 | -3.49% | 26,950 |
| Mar 6, 2026 | 12.72 | 13.00 | 12.24 | 12.88 | 12.77 | 1.90% | 69,651 |
| Mar 5, 2026 | 12.15 | 12.81 | 12.01 | 12.64 | 12.53 | 6.31% | 83,744 |
| Mar 4, 2026 | 12.56 | 12.57 | 11.57 | 11.89 | 11.79 | -8.54% | 148,019 |
| Mar 3, 2026 | 13.01 | 13.01 | 12.57 | 13.00 | 12.89 | -0.15% | 64,574 |
| Mar 2, 2026 | 13.01 | 13.13 | 12.88 | 13.02 | 12.91 | -0.15% | 42,485 |
| Feb 27, 2026 | 13.29 | 13.38 | 12.94 | 13.04 | 12.93 | -1.81% | 20,423 |
| Feb 26, 2026 | 13.05 | 13.34 | 12.97 | 13.28 | 13.17 | 1.92% | 70,669 |
| Feb 25, 2026 | 12.92 | 13.03 | 12.91 | 13.03 | 12.92 | 0.54% | 21,389 |
| Feb 24, 2026 | 12.67 | 13.00 | 12.64 | 12.96 | 12.85 | 1.57% | 49,847 |
| Feb 23, 2026 | 13.01 | 13.12 | 12.69 | 12.76 | 12.65 | -2.07% | 48,867 |
| Feb 20, 2026 | 13.15 | 13.15 | 12.90 | 13.03 | 12.92 | -0.08% | 12,794 |
| Feb 19, 2026 | 13.18 | 13.18 | 12.91 | 13.04 | 12.93 | -0.99% | 38,482 |
| Feb 18, 2026 | 13.15 | 13.20 | 13.06 | 13.17 | 13.06 | 0.30% | 30,499 |
| Feb 17, 2026 | 12.85 | 13.13 | 12.76 | 13.13 | 13.02 | 2.42% | 42,831 |
| Feb 13, 2026 | 12.90 | 12.96 | 12.80 | 12.82 | 12.71 | -0.47% | 20,592 |
| Feb 12, 2026 | 13.50 | 13.50 | 12.80 | 12.88 | 12.77 | -4.10% | 61,659 |
| Feb 11, 2026 | 13.59 | 13.59 | 13.38 | 13.43 | 13.32 | -1.25% | 21,621 |
| Feb 10, 2026 | 13.34 | 13.61 | 13.34 | 13.60 | 13.49 | 1.87% | 138,036 |
| Feb 9, 2026 | 13.15 | 13.35 | 13.06 | 13.35 | 13.24 | 2.85% | 33,946 |
| Feb 6, 2026 | 12.90 | 13.07 | 12.90 | 12.98 | 12.87 | 0.54% | 13,699 |
| Feb 5, 2026 | 13.13 | 13.15 | 12.90 | 12.91 | 12.80 | -1.53% | 29,922 |
| Feb 4, 2026 | 13.00 | 13.11 | 12.95 | 13.11 | 13.00 | 0.92% | 34,023 |
| Feb 3, 2026 | 12.99 | 13.14 | 12.75 | 12.99 | 12.88 | 1.01% | 55,226 |
| Feb 2, 2026 | 12.99 | 13.17 | 12.86 | 12.86 | 12.75 | -0.54% | 24,362 |
| Jan 30, 2026 | 13.07 | 13.07 | 12.74 | 12.93 | 12.82 | -0.92% | 37,339 |
| Jan 29, 2026 | 13.06 | 13.11 | 12.88 | 13.05 | 12.94 | 0.46% | 28,698 |
| Jan 28, 2026 | 13.07 | 13.10 | 12.91 | 12.99 | 12.88 | -0.92% | 20,835 |
| Jan 27, 2026 | 13.11 | 13.16 | 12.95 | 13.11 | 13.00 | -0.46% | 36,859 |
| Jan 26, 2026 | 12.79 | 13.24 | 12.79 | 13.17 | 13.06 | 1.23% | 57,284 |
| Jan 23, 2026 | 13.05 | 13.13 | 12.94 | 13.01 | 12.90 | -0.38% | 53,465 |
| Jan 22, 2026 | 13.00 | 13.08 | 12.88 | 13.06 | 12.95 | 0.46% | 48,902 |
| Jan 21, 2026 | 12.97 | 13.07 | 12.89 | 13.00 | 12.89 | 0.08% | 104,284 |
| Jan 20, 2026 | 13.35 | 13.46 | 12.92 | 12.99 | 12.88 | -2.70% | 83,502 |
| Jan 19, 2026 | 13.30 | 13.93 | 13.24 | 13.35 | 13.24 | -0.82% | 32,982 |
| Jan 16, 2026 | 13.00 | 13.58 | 13.00 | 13.46 | 13.35 | 4.18% | 83,209 |
| Jan 15, 2026 | 13.00 | 13.10 | 12.66 | 12.92 | 12.81 | -0.92% | 54,686 |
| Jan 14, 2026 | 12.90 | 13.09 | 12.88 | 13.04 | 12.93 | 1.56% | 29,092 |
| Jan 13, 2026 | 12.75 | 12.90 | 12.74 | 12.84 | 12.73 | 1.34% | 18,903 |
| Jan 12, 2026 | 12.45 | 12.89 | 12.45 | 12.67 | 12.56 | 1.52% | 96,728 |
| Jan 9, 2026 | 12.39 | 12.48 | 12.23 | 12.48 | 12.38 | 1.88% | 15,125 |
| Jan 8, 2026 | 12.07 | 12.37 | 12.07 | 12.25 | 12.15 | 1.41% | 36,535 |
| Jan 7, 2026 | 12.18 | 12.18 | 11.94 | 12.08 | 11.98 | 0.92% | 32,928 |
| Jan 6, 2026 | 11.66 | 12.04 | 11.66 | 11.97 | 11.87 | 1.61% | 27,990 |
| Jan 5, 2026 | 11.73 | 11.88 | 11.70 | 11.78 | 11.68 | 0.77% | 30,842 |
| Jan 2, 2026 | 11.59 | 11.81 | 11.59 | 11.69 | 11.59 | 0.43% | 21,189 |
| Dec 31, 2025 | 11.74 | 11.81 | 11.59 | 11.64 | 11.54 | -1.69% | 23,817 |
| Dec 30, 2025 | 11.97 | 12.01 | 11.84 | 11.84 | 11.64 | -0.92% | 25,591 |
| Dec 29, 2025 | 11.91 | 12.01 | 11.91 | 11.95 | 11.75 | -0.33% | 22,443 |
| Dec 24, 2025 | 12.09 | 12.11 | 11.92 | 11.99 | 11.79 | -0.08% | 44,128 |
| Dec 23, 2025 | 11.98 | 12.00 | 11.87 | 12.00 | 11.80 | 1.27% | 12,719 |
| Dec 22, 2025 | 11.90 | 11.99 | 11.82 | 11.85 | 11.65 | -1.25% | 31,269 |
| Dec 19, 2025 | 12.00 | 12.13 | 11.95 | 12.00 | 11.80 | - | 65,232 |
| Dec 18, 2025 | 11.68 | 12.00 | 11.68 | 12.00 | 11.80 | 1.69% | 20,712 |
| Dec 17, 2025 | 11.99 | 11.99 | 11.80 | 11.80 | 11.60 | -1.58% | 19,905 |
| Dec 16, 2025 | 12.26 | 12.26 | 11.86 | 11.99 | 11.79 | -0.83% | 56,947 |
| Dec 15, 2025 | 12.30 | 12.33 | 12.00 | 12.09 | 11.89 | -1.63% | 28,347 |
| Dec 12, 2025 | 12.12 | 12.29 | 12.05 | 12.29 | 12.08 | 1.57% | 13,875 |
| Dec 11, 2025 | 11.94 | 12.13 | 11.94 | 12.10 | 11.90 | 0.67% | 18,815 |
| Dec 10, 2025 | 11.88 | 12.04 | 11.87 | 12.02 | 11.82 | 1.52% | 12,750 |
| Dec 9, 2025 | 11.90 | 11.98 | 11.84 | 11.84 | 11.64 | -1.17% | 13,989 |
| Dec 8, 2025 | 12.15 | 12.15 | 11.87 | 11.98 | 11.78 | 0.25% | 19,426 |
| Dec 5, 2025 | 11.92 | 11.99 | 11.88 | 11.95 | 11.75 | 0.42% | 8,107 |
| Dec 4, 2025 | 12.16 | 12.20 | 11.90 | 11.90 | 11.70 | -2.06% | 15,574 |
| Dec 3, 2025 | 11.89 | 12.21 | 11.89 | 12.15 | 11.95 | 2.10% | 59,320 |