Dexterra Group Inc. (DXT.TO) TSX

Currency In CAD

DXT.TO Historical Return

If you invested $1000 in Dexterra Group Inc. (DXT.TO) 10 years ago, it would be worth $2,667.81 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,001.93, while $1000 invested 1 year ago would be worth $1,710.21. This corresponds to total returns of 166.78%, 200.19%, 71.02%, respectively, with annualized returns of 10.3%, 24.59%, 71.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DXT.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	15.4	15.58	15.58	15.78	15.4	72,362
July 30, 2026	15.56	15.48	15.48	15.69	15.35	77,003
July 29, 2026	15.91	15.67	15.67	15.91	15.58	85,582
July 28, 2026	16	15.9	15.9	16.04	15.8	20,495
July 27, 2026	15.9	15.9	15.9	16	15.8	18,537
July 24, 2026	15.51	16.08	16.08	16.08	15.51	66,062
July 23, 2026	15.91	15.55	15.55	15.91	15.48	36,480
July 22, 2026	15.9	15.94	15.94	16.05	15.74	148,863
July 21, 2026	15.51	15.81	15.81	15.94	15.51	52,441
July 20, 2026	15.72	15.59	15.59	15.9	15.5	88,734
July 17, 2026	15.26	15.49	15.49	15.73	15.26	71,881
July 16, 2026	14.85	15.51	15.51	15.53	14.82	224,562
July 15, 2026	14.5	14.82	14.82	14.87	14.49	30,418
July 14, 2026	14.43	14.46	14.46	14.57	14.25	28,320
July 13, 2026	14	14.32	14.32	14.43	14	56,555
July 10, 2026	14.08	14.07	14.07	14.14	14.03	16,955
July 09, 2026	14.3	14.09	14.09	14.34	14.05	17,018
July 08, 2026	14.02	14.25	14.25	14.25	13.9	9,978
July 07, 2026	13.86	14.03	14.03	14.16	13.85	18,480
July 06, 2026	13.94	14.09	14.09	14.19	13.87	21,680
July 03, 2026	13.89	13.88	13.88	13.92	13.76	16,554
July 02, 2026	13.8	13.74	13.74	13.83	13.62	16,655
June 30, 2026	13.62	13.83	13.83	13.85	13.6	11,246
June 29, 2026	13.74	13.68	13.68	14.01	13.65	42,058
June 26, 2026	14.21	13.75	13.75	14.21	13.7	13,276
June 25, 2026	14.15	13.94	13.94	14.44	13.85	67,884
June 24, 2026	12.9	14.11	14.11	14.13	12.9	157,604
June 23, 2026	12.68	12.92	12.92	12.97	12.62	52,772
June 22, 2026	12.88	12.71	12.71	12.92	12.71	5,633
June 19, 2026	13.14	12.88	12.88	13.14	12.86	7,103
June 18, 2026	12.78	12.86	12.86	13.06	12.78	10,396
June 17, 2026	13.09	12.95	12.95	13.09	12.95	10,567
June 16, 2026	13.25	13.09	13.09	13.31	12.99	16,329
June 15, 2026	13.14	13.26	13.26	13.29	13.12	7,345
June 12, 2026	13.49	13.11	13.11	13.49	13.06	10,811
June 11, 2026	12.9	13.06	13.06	13.1	12.9	10,506
June 10, 2026	13.03	12.88	12.88	13.03	12.84	14,690
June 09, 2026	13.02	13.15	13.15	13.2	12.97	13,877
June 08, 2026	12.36	13.02	13.02	13.09	12.35	19,166
June 05, 2026	12.83	12.83	12.83	12.97	12.83	11,659
June 04, 2026	12.3	12.86	12.86	12.91	12.3	25,063
June 03, 2026	12.94	12.81	12.81	13.06	12.81	12,711
June 02, 2026	13.12	13.09	13.09	13.28	13.09	35,152
June 01, 2026	12.91	13.16	13.16	13.29	12.91	17,042
May 29, 2026	13.53	13.15	13.15	13.6	13.15	9,787
May 28, 2026	13.51	13.52	13.52	13.71	13.48	22,283
May 27, 2026	13.29	13.5	13.5	13.73	13.29	56,691
May 26, 2026	13.51	13.36	13.36	13.52	13.31	37,003
May 25, 2026	13.41	13.52	13.52	13.52	13.37	19,028
May 22, 2026	13.32	13.39	13.39	13.42	13.19	37,576
May 21, 2026	13.15	13.32	13.32	13.37	13.05	19,976
May 20, 2026	13.04	13.11	13.11	13.15	13.02	49,350
May 19, 2026	13.22	13.01	13.01	13.22	12.96	23,232
May 15, 2026	12.93	12.98	12.98	13.16	12.92	26,779
May 14, 2026	12.72	12.92	12.92	13.1	12.7	279,160
May 13, 2026	12.94	12.76	12.76	12.95	12.62	13,001
May 12, 2026	12.83	12.97	12.97	13.16	12.82	54,322
May 11, 2026	12.31	12.85	12.85	12.88	12.31	273,936
May 08, 2026	12.4	12.56	12.56	12.65	12.12	56,473
May 07, 2026	12.22	12.39	12.39	12.58	11.98	52,306