Dexterra Group Inc. (DXT.TO) TSX

13.09

-0.06999989(-0.53%)

Updated at June 02 02:22PM

Currency In CAD

DXT.TO Historical Return

If you invested $1000 in Dexterra Group Inc. (DXT.TO) 10 years ago, it would be worth $2,495.26 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,656.57, while $1000 invested 1 year ago would be worth $1,559.91. This corresponds to total returns of 149.53%, 165.66%, 55.99%, respectively, with annualized returns of 9.57%, 21.57%, 55.99%.

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
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
April 15, 2026	12.26	12.25	12.25	12.42	12.24	10,685
April 14, 2026	12.25	12.26	12.26	12.26	11.95	23,807
April 13, 2026	12.11	12.2	12.2	12.2	12.05	16,360
April 10, 2026	12	12.14	12.14	12.23	12	60,353
April 09, 2026	11.88	12.02	12.02	12.02	11.88	17,863
April 08, 2026	11.79	11.81	11.81	11.99	11.76	18,865
April 07, 2026	11.88	11.62	11.62	11.92	11.5	31,200
April 06, 2026	12.01	11.86	11.86	12.02	11.86	6,379
April 02, 2026	11.84	11.81	11.81	11.84	11.64	12,828
April 01, 2026	12.15	11.88	11.88	12.2	11.88	23,844
March 31, 2026	11.93	12.14	12.14	12.15	11.93	14,836
March 30, 2026	12.19	11.99	11.89	12.19	11.99	54,453
March 27, 2026	12	12.08	11.98	12.14	12	14,766
March 26, 2026	12.01	12.02	11.92	12.12	11.93	27,202
March 25, 2026	12	12.04	11.94	12.25	12	22,237
March 24, 2026	11.88	12	11.9	12.07	11.81	19,276
March 23, 2026	11.84	11.85	11.75	12.03	11.83	19,176
March 20, 2026	11.91	11.84	11.74	11.94	11.8	40,528
March 19, 2026	12	11.9	11.8	12.02	11.75	58,654
March 18, 2026	12.24	12.06	11.96	12.24	12.02	37,099
March 17, 2026	12.03	12.19	12.09	12.4	12.03	25,415
March 16, 2026	11.93	12.01	11.91	12.08	11.91	49,319
March 13, 2026	12.67	11.92	11.82	12.67	11.87	84,424
March 12, 2026	12.35	12.2	12.1	12.35	12.18	17,497
March 11, 2026	12.25	12.31	12.21	12.48	12.24	20,073
March 10, 2026	12.31	12.25	12.15	12.66	12.25	39,939
March 09, 2026	12.75	12.43	12.33	12.78	12.36	26,950
March 06, 2026	12.72	12.88	12.77	13	12.24	69,700