Dexterra Group Inc (DXT)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.32 | 6.25 | 6.4 | 6.2 | 20092 | 6.34916503 | CS |
| 4 | 0.37 | 6.27118644068 | 5.9 | 6.4 | 5.7 | 67000 | 6.05017596 | CS |
| 12 | 0.81 | 14.8351648352 | 5.46 | 6.4 | 5.14 | 41580 | 5.77020355 | CS |
| 26 | 0.62 | 10.9734513274 | 5.65 | 6.4 | 5.14 | 45661 | 5.74443311 | CS |
| 52 | 0.49 | 8.47750865052 | 5.78 | 6.4 | 5.14 | 30772 | 5.74384501 | CS |
| 156 | -1.68 | -21.1320754717 | 7.95 | 9.46 | 4.75 | 34134 | 6.59293948 | CS |
| 260 | 0.58 | 10.1933216169 | 5.69 | 9.46 | 4.75 | 36209 | 6.5308191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725054000 | 6.2699999 | -0.02 | -0.32 | 6.25 | 6.29 | 6.21 | 3649 |
| 1724967600 | 6.29 | 0.04 | 0.64 | 6.3 | 6.3 | 6.2 | 3968 |
| 1724881200 | 6.25 | -0.04 | -0.64 | 6.37 | 6.37 | 6.25 | 17821 |
| 1724794800 | 6.29 | -0.1 | -1.56 | 6.32 | 6.32 | 6.2699999 | 4850 |
| 1724708400 | 6.39 | 0.1 | 1.59 | 6.29 | 6.4 | 6.2699999 | 66565 |
| 1724449200 | 6.29 | 0.01 | 0.16 | 6.25 | 6.29 | 6.25 | 7255 |
| 1724362800 | 6.28 | -0.02 | -0.32 | 6.29 | 6.3 | 6.26 | 15303 |
| 1724276400 | 6.3 | 0.05 | 0.80 | 6.25 | 6.3 | 6.16 | 24079 |
| 1724190000 | 6.25 | -0.05 | -0.79 | 6.25 | 6.26 | 6.18 | 29605 |
| 1724103600 | 6.3 | 0 | 0.00 | 6.25 | 6.35 | 6.23 | 65107 |
| 1723844400 | 6.3 | 0.22 | 3.62 | 6.14 | 6.38 | 6.1 | 111071 |
| 1723758000 | 6.08 | 0.07 | 1.16 | 6.05 | 6.23 | 6.05 | 192925 |
| 1723671600 | 6.01 | 0.03 | 0.50 | 5.99 | 6.04 | 5.95 | 101821 |
| 1723585200 | 5.98 | 0.17 | 2.93 | 5.79 | 6 | 5.7699999 | 231986 |
| 1723498800 | 5.8099999 | -0.05 | -0.85 | 5.86 | 5.9 | 5.8099999 | 19773 |
| 1723239600 | 5.86 | -0.06 | -1.01 | 5.93 | 5.94 | 5.86 | 21039 |
| 1723153200 | 5.92 | 0.09 | 1.54 | 5.72 | 5.92 | 5.72 | 38325 |
| 1723066800 | 5.83 | -0.07 | -1.19 | 5.85 | 6 | 5.83 | 254704 |
| 1722980400 | 5.9 | -0.08 | -1.34 | 5.7 | 5.9 | 5.7 | 4685 |
| 1722634800 | 5.98 | 0.12 | 2.05 | 5.9 | 5.99 | 5.75 | 62112 |
| 1722548400 | 5.86 | -0.07 | -1.18 | 5.94 | 5.99 | 5.84 | 118687 |
| 1722462000 | 5.93 | 0.07 | 1.19 | 5.82 | 5.93 | 5.8 | 16673 |
| 1722375600 | 5.86 | 0.11 | 1.91 | 5.78 | 5.89 | 5.73 | 16714 |
| 1722289200 | 5.75 | -0.12 | -2.04 | 5.92 | 5.92 | 5.75 | 19838 |
| 1722030000 | 5.87 | 0.13 | 2.26 | 5.8 | 5.95 | 5.73 | 28900 |
| 1721943600 | 5.74 | 0.19 | 3.42 | 5.51 | 5.75 | 5.5 | 40417 |
| 1721857200 | 5.55 | 0.02 | 0.36 | 5.5 | 5.57 | 5.5 | 15250 |
| 1721770800 | 5.53 | 0.06 | 1.10 | 5.51 | 5.55 | 5.48 | 28806 |
| 1721684400 | 5.47 | 0.1 | 1.86 | 5.42 | 5.47 | 5.39 | 26570 |
| 1721425200 | 5.37 | 0.02 | 0.37 | 5.35 | 5.37 | 5.3 | 12353 |
| 1721338800 | 5.35 | 0.05 | 0.94 | 5.33 | 5.44 | 5.32 | 15016 |
| 1721252400 | 5.3 | -0.08 | -1.49 | 5.33 | 5.37 | 5.3 | 10439 |
| 1721166000 | 5.38 | 0.1 | 1.89 | 5.26 | 5.38 | 5.26 | 23379 |
| 1721079600 | 5.28 | 0.04 | 0.76 | 5.25 | 5.33 | 5.24 | 44081 |
| 1720820400 | 5.24 | 0.02 | 0.38 | 5.24 | 5.28 | 5.21 | 21921 |
| 1720734000 | 5.22 | -0.01 | -0.19 | 5.26 | 5.2699999 | 5.2 | 16069 |
| 1720647600 | 5.23 | -0.06 | -1.13 | 5.29 | 5.29 | 5.14 | 61282 |
| 1720561200 | 5.29 | -0.01 | -0.19 | 5.32 | 5.35 | 5.2699999 | 6397 |
| 1720474800 | 5.3 | -0.05 | -0.93 | 5.35 | 5.37 | 5.29 | 19930 |
| 1720215600 | 5.35 | 0 | 0.00 | 5.38 | 5.38 | 5.33 | 13811 |
| 1720129200 | 5.35 | 0.02 | 0.38 | 5.36 | 5.4 | 5.35 | 12850 |
| 1720042800 | 5.33 | 0.02 | 0.38 | 5.33 | 5.4 | 5.3 | 37993 |
| 1719956400 | 5.3099999 | -0.04 | -0.75 | 5.35 | 5.35 | 5.3099999 | 11022 |
| 1719610800 | 5.35 | -0.03 | -0.56 | 5.51 | 5.51 | 5.29 | 14777 |
| 1719524400 | 5.38 | 0.04 | 0.75 | 5.35 | 5.38 | 5.32 | 56400 |
| 1719438000 | 5.34 | -0.07 | -1.29 | 5.41 | 5.41 | 5.3 | 17403 |
| 1719351600 | 5.41 | 0 | 0.00 | 5.48 | 5.48 | 5.38 | 10299 |
| 1719265200 | 5.41 | 0.11 | 2.08 | 5.32 | 5.45 | 5.32 | 23375 |
| 1719006000 | 5.3 | -0.05 | -0.93 | 5.3099999 | 5.35 | 5.28 | 16260 |
| 1718919600 | 5.35 | 0.06 | 1.13 | 5.33 | 5.35 | 5.25 | 28085 |
| 1718833200 | 5.29 | -0.02 | -0.38 | 5.26 | 5.38 | 5.26 | 38406 |
| 1718746800 | 5.3099999 | -0.08 | -1.48 | 5.36 | 5.4 | 5.2699999 | 68745 |
| 1718660400 | 5.39 | 0 | 0.00 | 5.33 | 5.42 | 5.29 | 56128 |
| 1718401200 | 5.39 | 0.02 | 0.37 | 5.35 | 5.4 | 5.33 | 66225 |
| 1718314800 | 5.37 | -0.07 | -1.29 | 5.42 | 5.42 | 5.37 | 31052 |
| 1718228400 | 5.44 | 0.08 | 1.49 | 5.38 | 5.44 | 5.36 | 33699 |
| 1718142000 | 5.36 | -0.11 | -2.01 | 5.47 | 5.48 | 5.36 | 29211 |
| 1718055600 | 5.47 | -0.02 | -0.36 | 5.5 | 5.5 | 5.44 | 23100 |
| 1717796400 | 5.49 | 0.03 | 0.55 | 5.46 | 5.49 | 5.46 | 7065 |
| 1717710000 | 5.46 | 0.03 | 0.55 | 5.44 | 5.48 | 5.44 | 22735 |
| 1717623600 | 5.43 | -0.03 | -0.55 | 5.54 | 5.54 | 5.4 | 33696 |
| 1717537200 | 5.46 | 0.03 | 0.55 | 5.41 | 5.47 | 5.41 | 12798 |
| 1717450800 | 5.43 | -0.06 | -1.09 | 5.46 | 5.49 | 5.43 | 24120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
