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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.16	11.9	11.9	12.2	11.9	15,600
December 03, 2025	11.89	12.15	12.15	12.21	11.89	59,320
December 02, 2025	11.84	11.9	11.9	11.96	11.84	6,964
December 01, 2025	11.97	11.93	11.93	12	11.82	21,416
November 28, 2025	11.86	11.99	11.99	12	11.8	39,100
November 27, 2025	11.71	11.76	11.76	11.85	11.67	19,600
November 26, 2025	11.72	11.69	11.69	11.93	11.65	36,500
November 25, 2025	11.64	11.61	11.61	11.71	11.54	15,300
November 24, 2025	11.24	11.61	11.61	11.67	11.24	49,500
November 21, 2025	11.3	11.33	11.33	11.36	11.25	17,500
November 20, 2025	11.11	11.3	11.3	11.42	11.11	556,175
November 19, 2025	11	11	11	11.07	10.96	15,747
November 18, 2025	10.95	11	11	11.13	10.95	48,855
November 17, 2025	10.86	10.92	10.92	11.13	10.8	57,000
November 14, 2025	10.63	10.89	10.89	10.96	10.63	15,113
November 13, 2025	11	10.95	10.95	11.01	10.92	66,800
November 12, 2025	10.82	10.97	10.97	11.06	10.82	40,800
November 11, 2025	10.73	10.95	10.95	10.98	10.72	40,400
November 10, 2025	10.66	10.7	10.7	10.73	10.56	22,500
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

Dexterra Group Inc. (DXT.TO) TSX