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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.15	13.03	13.03	13.15	12.9	12,800
February 19, 2026	13.18	13.04	13.04	13.18	12.91	36,782
February 18, 2026	13.15	13.17	13.17	13.2	13.06	30,500
February 17, 2026	12.85	13.13	13.13	13.13	12.76	42,831
February 13, 2026	12.9	12.82	12.82	12.96	12.8	20,600
February 12, 2026	13.5	12.88	12.88	13.5	12.8	61,700
February 11, 2026	13.59	13.43	13.43	13.59	13.38	21,621
February 10, 2026	13.34	13.6	13.6	13.61	13.34	138,036
February 09, 2026	13.15	13.35	13.35	13.35	13.06	33,946
February 06, 2026	12.9	12.98	12.98	13.07	12.9	13,699
February 05, 2026	13.13	12.91	12.91	13.15	12.9	29,922
February 04, 2026	13	13.11	13.11	13.11	12.95	34,023
February 03, 2026	12.99	12.99	12.99	13.14	12.75	55,226
February 02, 2026	12.99	12.86	12.86	13.17	12.86	24,400
January 30, 2026	13.07	12.93	12.93	13.07	12.74	37,339
January 29, 2026	13.06	13.05	13.05	13.11	12.88	28,700
January 28, 2026	13.07	12.99	12.99	13.08	12.91	20,435
January 27, 2026	13.11	13.11	13.11	13.16	12.95	36,859
January 26, 2026	12.79	13.17	13.17	13.24	12.79	57,300
January 23, 2026	13.05	13.01	13.01	13.13	12.94	53,500
January 22, 2026	13	13.06	13.06	13.08	12.88	48,902
January 21, 2026	12.97	13	13	13.07	12.89	104,300
January 20, 2026	13.35	12.99	12.99	13.46	12.92	83,502
January 19, 2026	13.3	13.35	13.35	13.93	13.24	33,000
January 16, 2026	13	13.46	13.46	13.58	13	83,209
January 15, 2026	13	12.92	12.92	13.1	12.66	54,700
January 14, 2026	12.9	13.04	13.04	13.09	12.88	29,051
January 13, 2026	12.75	12.84	12.84	12.9	12.74	18,903
January 12, 2026	12.45	12.67	12.67	12.89	12.45	96,416
January 09, 2026	12.39	12.48	12.48	12.48	12.23	15,125
January 08, 2026	12.07	12.25	12.25	12.37	12.07	36,535
January 07, 2026	12.18	12.08	12.08	12.18	11.94	32,928
January 06, 2026	11.66	11.97	11.97	12.04	11.66	28,000
January 05, 2026	11.73	11.78	11.78	11.88	11.7	30,842
January 02, 2026	11.59	11.69	11.69	11.81	11.59	21,200
December 31, 2025	11.74	11.64	11.64	11.81	11.59	23,817
December 30, 2025	11.97	11.84	11.84	12.01	11.84	25,591
December 29, 2025	11.91	11.95	11.95	12.01	11.91	22,443
December 23, 2025	11.98	12	12	12	11.87	12,719
December 22, 2025	11.9	11.85	11.85	11.99	11.82	31,300
December 19, 2025	12	12	12	12.13	11.95	65,214
December 18, 2025	11.68	12	12	12	11.68	20,712
December 17, 2025	11.99	11.8	11.8	11.99	11.8	19,905
December 16, 2025	12.26	11.99	11.99	12.26	11.86	56,947
December 15, 2025	12.3	12.09	12.09	12.33	12	28,347
December 12, 2025	12.12	12.26	12.26	12.27	12.05	12,975
December 11, 2025	11.94	12.04	12.04	12.13	11.94	17,900
December 10, 2025	11.88	12.02	12.02	12.04	11.87	12,750
December 09, 2025	11.9	11.84	11.84	11.98	11.84	13,989
December 08, 2025	12.15	11.98	11.98	12.15	11.87	19,426
December 05, 2025	11.92	11.95	11.95	11.99	11.88	8,107
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

Dexterra Group Inc. (DXT.TO) TSX