Skip to main content
Dexterra Group Inc. (TSXV:DXT)
Canada flag Canada · Delayed Price · Currency is CAD
11.95
+0.05 (0.42%)
Dec 5, 2025, 4:00 PM EST

Dexterra Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.9211.9911.8811.99-0.76%7,990
Dec 4, 202512.1612.2011.9011.90--2.06%15,600
Dec 3, 202511.8912.2111.8912.15-2.10%59,300
Dec 2, 202511.8411.9611.8411.90--0.25%7,000
Dec 1, 202511.9712.0011.8211.93--0.50%21,400
Nov 28, 202511.8612.0011.8011.99-1.96%39,100
Nov 27, 202511.7111.8511.6711.76-0.60%19,600
Nov 26, 202511.7211.9311.6511.69-0.69%36,500
Nov 25, 202511.6411.7111.5411.61--15,300
Nov 24, 202511.2411.6711.2411.61-2.47%49,500
Nov 21, 202511.3011.3611.2511.33-0.27%17,500
Nov 20, 202511.1111.4211.1111.30-2.73%556,200
Nov 19, 202511.0011.0710.9611.00--15,700
Nov 18, 202510.9511.1310.9511.00-0.73%48,900
Nov 17, 202510.8611.1310.8010.92-0.28%57,000
Nov 14, 202510.6310.9610.6310.89--0.55%15,100
Nov 13, 202511.0011.0110.9210.95--0.18%66,800
Nov 12, 202510.8211.0610.8210.97-0.18%40,800
Nov 11, 202510.7310.9810.7210.95-2.34%40,400
Nov 10, 202510.6610.7310.5610.70-2.29%22,500
Nov 7, 202510.4010.5210.2710.46-1.95%50,300
Nov 6, 202510.6010.6010.2610.26--2.47%35,900
Nov 5, 202510.2710.6010.2710.52-2.24%24,900
Nov 4, 202510.4910.4910.2510.29--2.00%53,600
Nov 3, 202510.5410.7010.4410.50--1.32%20,900
Oct 31, 202510.5410.7010.5210.64--26,400
Oct 30, 202510.7010.8610.5610.64-0.38%19,000
Oct 29, 202510.4310.6810.4310.60-0.76%12,900
Oct 28, 202510.4210.5810.4210.52--0.19%19,400
Oct 27, 202510.7010.7010.4610.54--21,300
Oct 24, 202510.0810.7010.0810.54-4.67%58,800
Oct 23, 202510.0510.1510.0310.07--0.69%14,800
Oct 22, 20259.9010.259.7810.14-2.42%352,000
Oct 21, 202510.2310.239.869.90--1.20%12,600
Oct 20, 202510.0910.4010.0210.02--0.79%23,700
Oct 17, 202510.3310.3310.0610.10--0.69%20,600
Oct 16, 202510.1910.4010.1710.17-0.69%19,300
Oct 15, 202510.1410.2410.1010.10-0.80%34,100
Oct 14, 202510.1810.189.9610.02--20,200
Oct 10, 202510.1710.259.9210.02--0.40%28,900
Oct 9, 20259.8010.269.8010.06-2.24%54,500
Oct 8, 20259.919.949.829.84--0.71%24,000
Oct 7, 202510.1010.109.809.91--0.40%21,600
Oct 6, 20259.5410.199.379.95-7.22%92,300
Oct 3, 20259.409.439.239.28--1.59%16,400
Oct 2, 20259.449.479.409.43--0.21%28,900
Oct 1, 20259.509.619.459.45--0.53%63,900
Sep 30, 20259.439.529.399.50-0.53%10,500
Sep 29, 20259.019.479.019.45-3.85%524,700
Sep 26, 20259.199.209.079.10--27,600
Sep 25, 20259.219.219.069.10--0.76%36,500
Sep 24, 20259.049.239.049.17-2.23%24,300
Sep 23, 20259.259.268.938.97--2.29%34,800
Sep 22, 20259.259.369.159.18--0.76%213,200
Sep 19, 20259.309.339.239.25--0.11%26,600
Sep 18, 20259.399.429.269.26--0.22%9,200
Sep 17, 20259.409.549.269.28--1.17%199,200
Sep 16, 20259.409.479.349.39-0.54%33,200
Sep 15, 20259.579.579.349.34--0.53%77,800
Sep 12, 20259.559.589.399.39--0.95%7,800
Sep 11, 20259.549.549.449.48-0.85%35,700
Sep 10, 20259.429.589.399.40--0.53%16,900
Sep 9, 20259.479.539.399.45-0.11%16,400
Sep 8, 20259.379.479.369.44-0.53%12,300
Sep 5, 20259.579.579.329.39--0.53%8,800
Sep 4, 20259.599.599.399.44--2.48%16,100
Sep 3, 20259.819.819.619.68--0.31%7,600
Sep 2, 202510.0410.049.649.71--2.22%16,800
Aug 29, 20259.869.939.749.93-1.74%21,200
Aug 28, 20259.909.909.759.76--1.71%26,300
Aug 27, 20259.849.939.829.93-0.51%8,400
Aug 26, 20259.979.999.829.88--0.90%13,100
Aug 25, 202510.1510.159.979.97--1.77%18,400
Aug 22, 202510.1010.2310.0610.15-0.40%32,800
Aug 21, 20259.9610.119.9610.11-1.10%10,300
Aug 20, 202510.0410.119.9610.00-0.40%27,500
Aug 19, 202510.1010.209.959.96--0.90%54,300
Aug 18, 20259.9310.079.9310.05-1.21%22,300
Aug 15, 202510.0510.059.939.93--0.60%15,400
Aug 14, 20259.9310.019.939.99-0.60%14,300
Aug 13, 20259.9910.049.939.93--0.60%29,700
Aug 12, 20259.899.999.759.99-1.01%27,500
Aug 11, 20259.899.899.719.89--35,700
Aug 8, 20259.909.949.809.89-0.51%39,200
Aug 7, 20259.649.909.639.84-2.07%54,400
Aug 6, 20259.709.709.379.64-2.88%29,700
Aug 5, 20259.509.579.329.37--1.88%24,700
Aug 1, 20259.689.689.409.55--56,600
Jul 31, 20259.749.749.459.55--1.95%21,500
Jul 30, 20259.769.799.639.74--0.31%15,500
Jul 29, 20259.949.949.749.77--0.31%6,700
Jul 28, 20259.809.909.739.80--20,100
Jul 25, 20259.829.909.739.80--0.71%19,700
Jul 24, 20259.889.909.779.87-0.51%20,600
Jul 23, 20259.679.889.639.82-1.55%46,800
Jul 22, 20259.529.679.489.67-1.47%14,800
Jul 21, 20259.489.559.489.53-0.74%19,400
Jul 18, 20259.409.469.319.46-0.42%24,200
Jul 17, 20259.409.479.329.42-0.53%5,100
Jul 16, 20259.569.569.379.37--1.99%8,800