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 $2,871.43 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,639.77, while $1000 invested 1 year ago would be worth $1,524.38. This corresponds to total returns of 187.14%, 163.98%, 52.44%, respectively, with annualized returns of 11.12%, 21.41%, 52.44%.

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 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
May 06, 2026	12.22	12.01	12.01	12.25	12.01	24,021
May 05, 2026	12	11.98	11.98	12.08	11.87	21,826
May 04, 2026	12.04	11.89	11.89	12.04	11.88	25,717
May 01, 2026	11.73	12.03	12.03	12.16	11.73	24,381
April 30, 2026	11.9	11.73	11.73	11.9	11.73	11,930
April 29, 2026	12.03	11.74	11.74	12.03	11.71	12,502
April 28, 2026	11.78	11.78	11.78	11.87	11.65	28,650
April 27, 2026	11.79	11.8	11.8	11.85	11.55	98,338
April 24, 2026	11.85	11.73	11.73	11.85	11.67	21,290
April 23, 2026	11.84	11.82	11.82	11.96	11.82	9,458
April 22, 2026	11.94	11.96	11.96	12.03	11.89	10,253
April 21, 2026	11.89	11.91	11.91	12.13	11.89	18,101
April 20, 2026	11.97	12	12	12.11	11.97	17,562
April 17, 2026	12.11	12.11	12.11	12.18	12.04	21,774
April 16, 2026	12.29	12.08	12.08	12.4	12.04	21,691