Dexterra Group Inc. (TSXV:DXT)
Canada
· Delayed Price · Currency is CAD 12.91
+0.27 (2.14%)
At close: Mar 6, 2026
Dexterra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.72 | 13.00 | 12.24 | 12.91 | - | 2.14% | 68,375 |
| Mar 5, 2026 | 12.15 | 12.81 | 12.01 | 12.64 | - | 6.31% | 83,700 |
| Mar 4, 2026 | 12.56 | 12.57 | 11.57 | 11.89 | - | -8.54% | 148,000 |
| Mar 3, 2026 | 13.01 | 13.01 | 12.57 | 13.00 | - | -0.15% | 64,600 |
| Mar 2, 2026 | 13.01 | 13.13 | 12.88 | 13.02 | - | -0.15% | 42,500 |
| Feb 27, 2026 | 13.29 | 13.38 | 12.94 | 13.04 | - | -1.81% | 20,400 |
| Feb 26, 2026 | 13.05 | 13.34 | 12.97 | 13.28 | - | 1.92% | 70,700 |
| Feb 25, 2026 | 12.92 | 13.03 | 12.91 | 13.03 | - | 0.54% | 21,400 |
| Feb 24, 2026 | 12.67 | 13.00 | 12.64 | 12.96 | - | 1.57% | 49,800 |
| Feb 23, 2026 | 13.01 | 13.12 | 12.69 | 12.76 | - | -2.07% | 48,900 |
| Feb 20, 2026 | 13.15 | 13.15 | 12.90 | 13.03 | - | -0.08% | 12,800 |
| Feb 19, 2026 | 13.18 | 13.18 | 12.91 | 13.04 | - | -0.99% | 38,500 |
| Feb 18, 2026 | 13.15 | 13.20 | 13.06 | 13.17 | - | 0.30% | 30,500 |
| Feb 17, 2026 | 12.85 | 13.13 | 12.76 | 13.13 | - | 2.42% | 42,800 |
| Feb 13, 2026 | 12.90 | 12.96 | 12.80 | 12.82 | - | -0.47% | 20,600 |
| Feb 12, 2026 | 13.50 | 13.50 | 12.80 | 12.88 | - | -4.10% | 61,700 |
| Feb 11, 2026 | 13.59 | 13.59 | 13.38 | 13.43 | - | -1.25% | 21,600 |
| Feb 10, 2026 | 13.34 | 13.61 | 13.34 | 13.60 | - | 1.87% | 138,000 |
| Feb 9, 2026 | 13.15 | 13.35 | 13.06 | 13.35 | - | 2.85% | 33,900 |
| Feb 6, 2026 | 12.90 | 13.07 | 12.90 | 12.98 | - | 0.54% | 13,700 |
| Feb 5, 2026 | 13.13 | 13.15 | 12.90 | 12.91 | - | -1.53% | 29,900 |
| Feb 4, 2026 | 13.00 | 13.11 | 12.95 | 13.11 | - | 0.92% | 34,000 |
| Feb 3, 2026 | 12.99 | 13.14 | 12.75 | 12.99 | - | 1.01% | 55,200 |
| Feb 2, 2026 | 12.99 | 13.17 | 12.86 | 12.86 | - | -0.54% | 24,400 |
| Jan 30, 2026 | 13.07 | 13.07 | 12.74 | 12.93 | - | -0.92% | 37,300 |
| Jan 29, 2026 | 13.06 | 13.11 | 12.88 | 13.05 | - | 0.46% | 28,700 |
| Jan 28, 2026 | 13.07 | 13.10 | 12.91 | 12.99 | - | -0.92% | 20,800 |
| Jan 27, 2026 | 13.11 | 13.16 | 12.95 | 13.11 | - | -0.46% | 36,900 |
| Jan 26, 2026 | 12.79 | 13.24 | 12.79 | 13.17 | - | 1.23% | 57,300 |
| Jan 23, 2026 | 13.05 | 13.13 | 12.94 | 13.01 | - | -0.38% | 53,500 |
| Jan 22, 2026 | 13.00 | 13.08 | 12.88 | 13.06 | - | 0.46% | 48,900 |
| Jan 21, 2026 | 12.97 | 13.07 | 12.89 | 13.00 | - | 0.08% | 104,300 |
| Jan 20, 2026 | 13.35 | 13.46 | 12.92 | 12.99 | - | -2.70% | 83,500 |
| Jan 19, 2026 | 13.30 | 13.93 | 13.24 | 13.35 | - | -0.82% | 33,000 |
| Jan 16, 2026 | 13.00 | 13.58 | 13.00 | 13.46 | - | 4.18% | 83,200 |
| Jan 15, 2026 | 13.00 | 13.10 | 12.66 | 12.92 | - | -0.92% | 54,700 |
| Jan 14, 2026 | 12.90 | 13.09 | 12.88 | 13.04 | - | 1.56% | 29,100 |
| Jan 13, 2026 | 12.75 | 12.90 | 12.74 | 12.84 | - | 1.34% | 18,900 |
| Jan 12, 2026 | 12.45 | 12.89 | 12.45 | 12.67 | - | 1.52% | 96,700 |
| Jan 9, 2026 | 12.39 | 12.48 | 12.23 | 12.48 | - | 1.88% | 15,100 |
| Jan 8, 2026 | 12.07 | 12.37 | 12.07 | 12.25 | - | 1.41% | 36,500 |
| Jan 7, 2026 | 12.18 | 12.18 | 11.94 | 12.08 | - | 0.92% | 32,900 |
| Jan 6, 2026 | 11.66 | 12.04 | 11.66 | 11.97 | - | 1.61% | 28,000 |
| Jan 5, 2026 | 11.73 | 11.88 | 11.70 | 11.78 | - | 0.77% | 30,800 |
| Jan 2, 2026 | 11.59 | 11.81 | 11.59 | 11.69 | - | 0.43% | 21,200 |
| Dec 31, 2025 | 11.74 | 11.81 | 11.59 | 11.64 | - | -1.69% | 23,800 |
| Dec 30, 2025 | 11.97 | 12.01 | 11.84 | 11.84 | - | -0.92% | 25,600 |
| Dec 29, 2025 | 11.91 | 12.01 | 11.91 | 11.95 | - | -0.33% | 22,400 |
| Dec 24, 2025 | 12.09 | 12.11 | 11.92 | 11.99 | - | -0.08% | 44,100 |
| Dec 23, 2025 | 11.98 | 12.00 | 11.87 | 12.00 | - | 1.27% | 12,700 |
| Dec 22, 2025 | 11.90 | 11.99 | 11.82 | 11.85 | - | -1.25% | 31,300 |
| Dec 19, 2025 | 12.00 | 12.13 | 11.95 | 12.00 | - | - | 65,200 |
| Dec 18, 2025 | 11.68 | 12.00 | 11.68 | 12.00 | - | 1.69% | 20,700 |
| Dec 17, 2025 | 11.99 | 11.99 | 11.80 | 11.80 | - | -1.58% | 19,900 |
| Dec 16, 2025 | 12.26 | 12.26 | 11.86 | 11.99 | - | -0.83% | 56,900 |
| Dec 15, 2025 | 12.30 | 12.33 | 12.00 | 12.09 | - | -1.63% | 28,300 |
| Dec 12, 2025 | 12.12 | 12.29 | 12.05 | 12.29 | - | 1.57% | 13,900 |
| Dec 11, 2025 | 11.94 | 12.13 | 11.94 | 12.10 | - | 0.67% | 18,800 |
| Dec 10, 2025 | 11.88 | 12.04 | 11.87 | 12.02 | - | 1.52% | 12,800 |
| Dec 9, 2025 | 11.90 | 11.98 | 11.84 | 11.84 | - | -1.17% | 14,000 |
| Dec 8, 2025 | 12.15 | 12.15 | 11.87 | 11.98 | - | 0.25% | 19,400 |
| Dec 5, 2025 | 11.92 | 11.99 | 11.88 | 11.95 | - | 0.42% | 8,100 |
| Dec 4, 2025 | 12.16 | 12.20 | 11.90 | 11.90 | - | -2.06% | 15,600 |
| Dec 3, 2025 | 11.89 | 12.21 | 11.89 | 12.15 | - | 2.10% | 59,300 |
| Dec 2, 2025 | 11.84 | 11.96 | 11.84 | 11.90 | - | -0.25% | 7,000 |
| Dec 1, 2025 | 11.97 | 12.00 | 11.82 | 11.93 | - | -0.50% | 21,400 |
| Nov 28, 2025 | 11.86 | 12.00 | 11.80 | 11.99 | - | 1.96% | 39,100 |
| Nov 27, 2025 | 11.71 | 11.85 | 11.67 | 11.76 | - | 0.60% | 19,600 |
| Nov 26, 2025 | 11.72 | 11.93 | 11.65 | 11.69 | - | 0.69% | 36,500 |
| Nov 25, 2025 | 11.64 | 11.71 | 11.54 | 11.61 | - | - | 15,300 |
| Nov 24, 2025 | 11.24 | 11.67 | 11.24 | 11.61 | - | 2.47% | 49,500 |
| Nov 21, 2025 | 11.30 | 11.36 | 11.25 | 11.33 | - | 0.27% | 17,500 |
| Nov 20, 2025 | 11.11 | 11.42 | 11.11 | 11.30 | - | 2.73% | 556,200 |
| Nov 19, 2025 | 11.00 | 11.07 | 10.96 | 11.00 | - | - | 15,700 |
| Nov 18, 2025 | 10.95 | 11.13 | 10.95 | 11.00 | - | 0.73% | 48,900 |
| Nov 17, 2025 | 10.86 | 11.13 | 10.80 | 10.92 | - | 0.28% | 57,000 |
| Nov 14, 2025 | 10.63 | 10.96 | 10.63 | 10.89 | - | -0.55% | 15,100 |
| Nov 13, 2025 | 11.00 | 11.01 | 10.92 | 10.95 | - | -0.18% | 66,800 |
| Nov 12, 2025 | 10.82 | 11.06 | 10.82 | 10.97 | - | 0.18% | 40,800 |
| Nov 11, 2025 | 10.73 | 10.98 | 10.72 | 10.95 | - | 2.34% | 40,400 |
| Nov 10, 2025 | 10.66 | 10.73 | 10.56 | 10.70 | - | 2.29% | 22,500 |
| Nov 7, 2025 | 10.40 | 10.52 | 10.27 | 10.46 | - | 1.95% | 50,300 |
| Nov 6, 2025 | 10.60 | 10.60 | 10.26 | 10.26 | - | -2.47% | 35,900 |
| Nov 5, 2025 | 10.27 | 10.60 | 10.27 | 10.52 | - | 2.24% | 24,900 |
| Nov 4, 2025 | 10.49 | 10.49 | 10.25 | 10.29 | - | -2.00% | 53,600 |
| Nov 3, 2025 | 10.54 | 10.70 | 10.44 | 10.50 | - | -1.32% | 20,900 |
| Oct 31, 2025 | 10.54 | 10.70 | 10.52 | 10.64 | - | - | 26,400 |
| Oct 30, 2025 | 10.70 | 10.86 | 10.56 | 10.64 | - | 0.38% | 19,000 |
| Oct 29, 2025 | 10.43 | 10.68 | 10.43 | 10.60 | - | 0.76% | 12,900 |
| Oct 28, 2025 | 10.42 | 10.58 | 10.42 | 10.52 | - | -0.19% | 19,400 |
| Oct 27, 2025 | 10.70 | 10.70 | 10.46 | 10.54 | - | - | 21,300 |
| Oct 24, 2025 | 10.08 | 10.70 | 10.08 | 10.54 | - | 4.67% | 58,800 |
| Oct 23, 2025 | 10.05 | 10.15 | 10.03 | 10.07 | - | -0.69% | 14,800 |
| Oct 22, 2025 | 9.90 | 10.25 | 9.78 | 10.14 | - | 2.42% | 352,000 |
| Oct 21, 2025 | 10.23 | 10.23 | 9.86 | 9.90 | - | -1.20% | 12,600 |
| Oct 20, 2025 | 10.09 | 10.40 | 10.02 | 10.02 | - | -0.79% | 23,700 |
| Oct 17, 2025 | 10.33 | 10.33 | 10.06 | 10.10 | - | -0.69% | 20,600 |
| Oct 16, 2025 | 10.19 | 10.40 | 10.17 | 10.17 | - | 0.69% | 19,300 |
| Oct 15, 2025 | 10.14 | 10.24 | 10.10 | 10.10 | - | 0.80% | 34,100 |
| Oct 14, 2025 | 10.18 | 10.18 | 9.96 | 10.02 | - | - | 20,200 |