Dexterra Group Inc. - DXT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.4	10.46	10.46	10.52	10.27	50,318
November 06, 2025	10.6	10.26	10.26	10.6	10.26	35,900
November 05, 2025	10.27	10.52	10.52	10.6	10.27	24,913
November 04, 2025	10.49	10.29	10.29	10.49	10.25	53,572
November 03, 2025	10.54	10.5	10.5	10.7	10.44	20,900
October 31, 2025	10.54	10.64	10.64	10.7	10.52	26,406
October 30, 2025	10.7	10.64	10.64	10.86	10.56	19,000
October 29, 2025	10.43	10.6	10.6	10.68	10.43	12,900
October 28, 2025	10.42	10.52	10.52	10.58	10.42	19,400
October 27, 2025	10.7	10.54	10.54	10.7	10.46	21,300
October 24, 2025	10.08	10.54	10.54	10.7	10.08	58,800
October 23, 2025	10.05	10.07	10.07	10.15	10.03	14,774
October 22, 2025	9.9	10.14	10.14	10.25	9.78	352,022
October 21, 2025	10.23	9.9	9.9	10.23	9.86	12,604
October 20, 2025	10.09	10.02	10.02	10.4	10.02	23,700
October 17, 2025	10.33	10.1	10.1	10.33	10.06	20,638
October 16, 2025	10.19	10.17	10.17	10.4	10.17	19,327
October 15, 2025	10.14	10.1	10.1	10.24	10.1	34,144
October 14, 2025	10.18	10.02	10.02	10.18	9.96	20,211
October 10, 2025	10.17	10.02	10.02	10.25	9.92	28,899
October 09, 2025	9.8	10.06	10.06	10.26	9.8	54,500
October 08, 2025	9.91	9.84	9.84	9.94	9.82	23,969
October 07, 2025	10.1	9.91	9.91	10.1	9.8	21,573
October 06, 2025	9.54	9.95	9.95	10.19	9.37	92,300
October 03, 2025	9.4	9.28	9.28	9.43	9.23	16,412
October 02, 2025	9.44	9.43	9.43	9.47	9.4	28,917
October 01, 2025	9.5	9.45	9.45	9.61	9.45	63,942
September 30, 2025	9.43	9.5	9.5	9.52	9.39	10,507
September 29, 2025	9.01	9.45	9.45	9.47	9.01	524,705
September 26, 2025	9.19	9.1	9.1	9.2	9.07	27,591
September 25, 2025	9.21	9.1	9.1	9.21	9.06	36,324
September 24, 2025	9.04	9.17	9.17	9.23	9.04	24,254
September 23, 2025	9.25	8.97	8.97	9.26	8.94	34,704
September 22, 2025	9.25	9.18	9.18	9.36	9.15	213,242
September 19, 2025	9.3	9.25	9.25	9.33	9.23	26,600
September 18, 2025	9.39	9.26	9.26	9.42	9.26	9,064
September 17, 2025	9.4	9.28	9.28	9.54	9.26	199,198
September 16, 2025	9.4	9.39	9.39	9.47	9.34	33,197
September 15, 2025	9.57	9.34	9.34	9.57	9.34	77,800
September 12, 2025	9.55	9.39	9.39	9.58	9.39	7,837
September 11, 2025	9.54	9.48	9.48	9.54	9.44	35,700
September 10, 2025	9.42	9.4	9.4	9.58	9.39	16,900
September 09, 2025	9.47	9.45	9.45	9.53	9.39	16,426
September 08, 2025	9.37	9.44	9.44	9.47	9.36	12,300
September 05, 2025	9.57	9.39	9.39	9.57	9.32	8,760
September 04, 2025	9.59	9.44	9.44	9.59	9.39	16,100
September 03, 2025	9.81	9.68	9.68	9.81	9.61	7,604
September 02, 2025	10.04	9.71	9.71	10.04	9.64	16,819
August 29, 2025	9.86	9.93	9.93	9.93	9.74	21,200
August 28, 2025	9.9	9.76	9.76	9.9	9.75	26,337
August 27, 2025	9.84	9.93	9.93	9.93	9.82	8,445
August 26, 2025	9.97	9.88	9.88	9.99	9.82	13,100
August 25, 2025	10.15	9.97	9.97	10.15	9.97	18,413
August 22, 2025	10.1	10.15	10.15	10.23	10.06	32,822
August 21, 2025	9.96	10.11	10.11	10.11	9.96	10,300
August 20, 2025	10.04	10	10	10.11	9.96	27,486
August 19, 2025	10.1	9.96	9.96	10.2	9.95	54,300
August 18, 2025	9.93	10.05	10.05	10.07	9.93	22,300
August 15, 2025	10.05	9.93	9.93	10.05	9.93	15,375
August 14, 2025	9.93	9.99	9.99	10.01	9.93	14,300

Dexterra Group Inc. (DXT.TO) TSX