Skip to main content
Dexterra Group Inc. (TSXV:DXT)
Canada flag Canada · Delayed Price · Currency is CAD
11.77
+0.04 (0.34%)
At close: Apr 27, 2026

Dexterra Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.7811.8711.6511.78--0.17%28,605
Apr 27, 202611.7911.8511.5511.80-0.60%98,300
Apr 24, 202611.8511.8511.6711.73--0.76%21,300
Apr 23, 202611.8411.9611.8211.82--1.17%9,500
Apr 22, 202611.9412.0311.8911.96-0.42%10,300
Apr 21, 202611.8912.1311.8911.91--0.75%18,100
Apr 20, 202611.9712.1111.9712.00--0.91%17,600
Apr 17, 202612.1112.1812.0412.11-0.25%21,800
Apr 16, 202612.2912.4012.0412.08--1.39%21,700
Apr 15, 202612.2612.4212.2412.25--0.08%10,700
Apr 14, 202612.2512.2611.9512.26-0.49%23,800
Apr 13, 202612.1112.2012.0512.20-0.49%16,400
Apr 10, 202612.0012.2312.0012.14-1.00%60,400
Apr 9, 202611.8812.0211.8812.02-1.78%17,900
Apr 8, 202611.7911.9911.7611.81-1.64%18,900
Apr 7, 202611.8811.9211.5011.62--2.02%31,200
Apr 6, 202612.0112.0211.8611.86-0.42%6,400
Apr 2, 202611.8411.8411.6411.81--0.59%12,800
Apr 1, 202612.1512.2011.8811.88--2.14%23,800
Mar 31, 202611.9312.1511.9312.14-1.25%14,800
Mar 30, 202612.1912.1911.9911.99--0.75%54,500
Mar 27, 202612.0012.1412.0012.08-0.50%14,800
Mar 26, 202612.0112.1211.9312.02--0.17%27,200
Mar 25, 202612.0012.2512.0012.04-0.33%22,200
Mar 24, 202611.8812.0711.8112.00-1.27%19,300
Mar 23, 202611.8412.0311.8311.85-0.08%19,200
Mar 20, 202611.9111.9411.8011.84--0.50%40,500
Mar 19, 202612.0012.0211.7511.90--1.33%58,700
Mar 18, 202612.2412.2412.0212.06--1.07%37,100
Mar 17, 202612.0312.4012.0312.19-1.50%25,400
Mar 16, 202611.9312.0811.9112.01-0.76%49,300
Mar 13, 202612.6712.6711.8711.92--2.30%84,400
Mar 12, 202612.3512.3512.1812.20--0.89%17,500
Mar 11, 202612.2512.4812.2412.31-0.49%20,100
Mar 10, 202612.3112.6612.2512.25--1.45%39,900
Mar 9, 202612.7512.7812.3612.43--3.49%27,000
Mar 6, 202612.7213.0012.2412.88-1.90%69,700
Mar 5, 202612.1512.8112.0112.64-6.31%83,700
Mar 4, 202612.5612.5711.5711.89--8.54%148,000
Mar 3, 202613.0113.0112.5713.00--0.15%64,600
Mar 2, 202613.0113.1312.8813.02--0.15%42,500
Feb 27, 202613.2913.3812.9413.04--1.81%20,400
Feb 26, 202613.0513.3412.9713.28-1.92%70,700
Feb 25, 202612.9213.0312.9113.03-0.54%21,400
Feb 24, 202612.6713.0012.6412.96-1.57%49,800
Feb 23, 202613.0113.1212.6912.76--2.07%48,900
Feb 20, 202613.1513.1512.9013.03--0.08%12,800
Feb 19, 202613.1813.1812.9113.04--0.99%38,500
Feb 18, 202613.1513.2013.0613.17-0.30%30,500
Feb 17, 202612.8513.1312.7613.13-2.42%42,800
Feb 13, 202612.9012.9612.8012.82--0.47%20,600
Feb 12, 202613.5013.5012.8012.88--4.10%61,700
Feb 11, 202613.5913.5913.3813.43--1.25%21,600
Feb 10, 202613.3413.6113.3413.60-1.87%138,000
Feb 9, 202613.1513.3513.0613.35-2.85%33,900
Feb 6, 202612.9013.0712.9012.98-0.54%13,700
Feb 5, 202613.1313.1512.9012.91--1.53%29,900
Feb 4, 202613.0013.1112.9513.11-0.92%34,000
Feb 3, 202612.9913.1412.7512.99-1.01%55,200
Feb 2, 202612.9913.1712.8612.86--0.54%24,400
Jan 30, 202613.0713.0712.7412.93--0.92%37,300
Jan 29, 202613.0613.1112.8813.05-0.46%28,700
Jan 28, 202613.0713.1012.9112.99--0.92%20,800
Jan 27, 202613.1113.1612.9513.11--0.46%36,900
Jan 26, 202612.7913.2412.7913.17-1.23%57,300
Jan 23, 202613.0513.1312.9413.01--0.38%53,500
Jan 22, 202613.0013.0812.8813.06-0.46%48,900
Jan 21, 202612.9713.0712.8913.00-0.08%104,300
Jan 20, 202613.3513.4612.9212.99--2.70%83,500
Jan 19, 202613.3013.9313.2413.35--0.82%33,000
Jan 16, 202613.0013.5813.0013.46-4.18%83,200
Jan 15, 202613.0013.1012.6612.92--0.92%54,700
Jan 14, 202612.9013.0912.8813.04-1.56%29,100
Jan 13, 202612.7512.9012.7412.84-1.34%18,900
Jan 12, 202612.4512.8912.4512.67-1.52%96,700
Jan 9, 202612.3912.4812.2312.48-1.88%15,100
Jan 8, 202612.0712.3712.0712.25-1.41%36,500
Jan 7, 202612.1812.1811.9412.08-0.92%32,900
Jan 6, 202611.6612.0411.6611.97-1.61%28,000
Jan 5, 202611.7311.8811.7011.78-0.77%30,800
Jan 2, 202611.5911.8111.5911.69-0.43%21,200
Dec 31, 202511.7411.8111.5911.64--1.69%23,800
Dec 30, 202511.9712.0111.8411.84--0.92%25,600
Dec 29, 202511.9112.0111.9111.95--0.33%22,400
Dec 24, 202512.0912.1111.9211.99--0.08%44,100
Dec 23, 202511.9812.0011.8712.00-1.27%12,700
Dec 22, 202511.9011.9911.8211.85--1.25%31,300
Dec 19, 202512.0012.1311.9512.00--65,200
Dec 18, 202511.6812.0011.6812.00-1.69%20,700
Dec 17, 202511.9911.9911.8011.80--1.58%19,900
Dec 16, 202512.2612.2611.8611.99--0.83%56,900
Dec 15, 202512.3012.3312.0012.09--1.63%28,300
Dec 12, 202512.1212.2912.0512.29-1.57%13,900
Dec 11, 202511.9412.1311.9412.10-0.67%18,800
Dec 10, 202511.8812.0411.8712.02-1.52%12,800
Dec 9, 202511.9011.9811.8411.84--1.17%14,000
Dec 8, 202512.1512.1511.8711.98-0.25%19,400
Dec 5, 202511.9211.9911.8811.95-0.42%8,100
Dec 4, 202512.1612.2011.9011.90--2.06%15,600
Dec 3, 202511.8912.2111.8912.15-2.10%59,300