Free Trial

Dexterra Group (DXT) Stock Chart & Stock Price History

C$5.47
-0.12 (-2.15%)
(As of 05/29/2024 ET)

Dexterra Group Stock Price Performance

5 Day
Performance
-0.36%
1 Month
Performance
-7.13%
3 Month
Performance
-6.01%
6 Month
Performance
-0.91%
Year-To-Date
Performance
-5.03%
1 Year
Performance
+0.92%
Receive DXT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Dexterra Group and its competitors with MarketBeat's FREE daily newsletter

DXT Stock Chart for Wednesday, May, 29, 2024

Dexterra Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024C$5.59C$5.47
-2.15%
C$5.61C$5.4515,627 shsC$350.90 million
05/28/2024C$5.50C$5.59
+1.64%
C$5.62C$5.4634,467 shsC$358.60 million
05/27/2024C$5.49C$5.50
+0.18%
C$5.55C$5.4414,754 shsC$352.83 million
05/24/2024C$5.40C$5.49
+1.67%
C$5.59C$5.4422,831 shsC$352.18 million
05/23/2024C$5.38C$5.40
+0.37%
C$5.42C$5.2841,187 shsC$346.41 million
05/22/2024C$5.40C$5.38
-0.37%
C$5.42C$5.3157,592 shsC$345.13 million
05/21/2024C$5.48C$5.40
-1.46%
C$5.49C$5.4057,115 shsC$346.41 million
05/20/2024C$5.48C$5.48C$5.48C$5.3152,484 shsC$351.54 million
05/17/2024C$5.32C$5.48
+3.01%
C$5.48C$5.3152,084 shsC$351.54 million
05/16/2024C$5.42C$5.32
-1.85%
C$5.45C$5.30155,975 shsC$341.28 million
05/15/2024C$5.71C$5.42
-5.08%
C$5.63C$5.40176,911 shsC$347.69 million
05/14/2024C$5.76C$5.71
-0.87%
C$5.76C$5.6513,435 shsC$366.30 million
05/13/2024C$5.70C$5.76
+1.05%
C$5.77C$5.6941,467 shsC$369.50 million
05/10/2024C$5.74C$5.70
-0.70%
C$5.75C$5.679,546 shsC$365.66 million
05/09/2024C$5.72C$5.74
+0.35%
C$5.78C$5.7110,200 shsC$368.22 million
05/08/2024C$5.88C$5.72
-2.72%
C$5.89C$5.7225,718 shsC$367.11 million
05/07/2024C$5.88C$5.88C$5.89C$5.846,657 shsC$377.38 million
05/06/2024C$5.91C$5.88
-0.51%
C$5.97C$5.877,373 shsC$377.38 million
05/03/2024C$5.90C$5.91
+0.17%
C$5.91C$5.873,677 shsC$379.30 million
05/02/2024C$5.87C$5.90
+0.51%
C$5.99C$5.8711,355 shsC$378.66 million
05/01/2024C$5.89C$5.87
-0.34%
C$5.94C$5.849,544 shsC$376.74 million
04/30/2024C$5.89C$5.89C$5.92C$5.857,719 shsC$378.02 million
04/29/2024C$5.90C$5.89
-0.17%
C$5.99C$5.8820,185 shsC$378.02 million
04/26/2024C$5.80C$5.90
+1.72%
C$5.90C$5.8022,452 shsC$378.66 million
04/25/2024C$5.83C$5.80
-0.51%
C$5.85C$5.797,257 shsC$372.24 million
04/24/2024C$5.97C$5.83
-2.35%
C$6.00C$5.7939,071 shsC$374.17 million
04/23/2024C$5.90C$5.97
+1.19%
C$6.00C$5.924,660 shsC$383.16 million
04/22/2024C$5.90C$5.90C$6.00C$5.8952,499 shsC$378.66 million
04/19/2024C$5.86C$5.90
+0.68%
C$6.00C$5.9067,959 shsC$378.66 million
04/18/2024C$5.85C$5.86
+0.17%
C$6.00C$5.86134,748 shsC$376.10 million
04/17/2024C$5.85C$5.85C$5.97C$5.8519,921 shsC$375.45 million
04/16/2024C$5.80C$5.85
+0.86%
C$5.96C$5.8319,689 shsC$375.45 million
04/15/2024C$5.85C$5.80
-0.85%
C$5.90C$5.8042,061 shsC$372.24 million
04/12/2024C$5.85C$5.85C$5.88C$5.8134,262 shsC$375.45 million
04/11/2024C$5.77C$5.85
+1.39%
C$5.89C$5.70718,175 shsC$375.45 million
04/10/2024C$5.77C$5.77C$5.80C$5.6924,425 shsC$370.32 million
04/09/2024C$5.84C$5.77
-1.20%
C$5.96C$5.776,804 shsC$370.32 million
04/08/2024C$5.96C$5.84
-2.01%
C$6.03C$5.7945,012 shsC$374.81 million
04/05/2024C$5.89C$5.96
+1.19%
C$5.96C$5.8927,296 shsC$382.51 million
04/04/2024C$5.90C$5.89
-0.17%
C$5.93C$5.7630,321 shsC$378.02 million
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/03/2024C$5.75C$5.90
+2.61%
C$5.90C$5.6314,455 shsC$378.66 million
04/02/2024C$5.72C$5.75
+0.52%
C$5.75C$5.658,364 shsC$369.04 million
04/01/2024C$5.55C$5.72
+3.06%
C$5.72C$5.6012,154 shsC$367.11 million
03/29/2024C$5.55C$5.55C$5.65C$5.5318,700 shsC$356.20 million
03/28/2024C$5.56C$5.55
-0.18%
C$5.65C$5.5318,698 shsC$356.20 million
03/27/2024C$5.72C$5.56
-2.80%
C$5.72C$5.554,029 shsC$356.84 million
03/26/2024C$5.65C$5.72
+1.24%
C$5.75C$5.6535,519 shsC$367.11 million
03/25/2024C$5.43C$5.65
+4.05%
C$5.65C$5.43243,530 shsC$362.62 million
03/22/2024C$5.49C$5.43
-1.09%
C$5.56C$5.415,641 shsC$348.50 million
03/21/2024C$5.50C$5.49
-0.18%
C$5.55C$5.4628,715 shsC$352.35 million
03/20/2024C$5.48C$5.50
+0.36%
C$5.59C$5.4527,868 shsC$352.99 million
03/19/2024C$5.41C$5.48
+1.29%
C$5.48C$5.3420,027 shsC$351.71 million
03/18/2024C$5.45C$5.41
-0.73%
C$5.57C$5.3661,560 shsC$347.21 million
03/15/2024C$5.45C$5.45C$5.53C$5.4131,800 shsC$352.29 million
03/14/2024C$5.50C$5.45
-0.91%
C$5.62C$5.4522,283 shsC$352.29 million
03/13/2024C$5.54C$5.50
-0.72%
C$5.74C$5.5048,132 shsC$355.52 million
03/12/2024C$5.67C$5.54
-2.29%
C$5.76C$5.5219,645 shsC$358.11 million
03/11/2024C$5.98C$5.67
-5.18%
C$6.17C$5.6723,336 shsC$366.51 million
03/08/2024C$6.24C$5.98
-4.17%
C$6.01C$5.50250,658 shsC$386.55 million
03/07/2024C$6.08C$6.24
+2.63%
C$6.35C$6.1925,465 shsC$403.35 million
03/06/2024C$5.89C$6.08
+3.23%
C$6.11C$5.93180,934 shsC$393.01 million
03/05/2024C$5.87C$5.89
+0.34%
C$5.89C$5.821,581 shsC$380.73 million
03/04/2024C$5.92C$5.87
-0.84%
C$5.98C$5.8714,531 shsC$379.44 million
03/01/2024C$5.82C$5.92
+1.72%
C$5.95C$5.7720,161 shsC$382.67 million
02/29/2024C$5.77C$5.82
+0.87%
C$5.82C$5.6520,992 shsC$376.21 million
02/28/2024C$5.79C$5.77
-0.35%
C$5.87C$5.777,900 shsC$372.97 million

This page (TSE:DXT) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners