Dark

DXT
DEXTERRA GROUP INC
stock TSE

Inactive

Jul 23, 2024

5.53CAD+2.788%(+0.15)28,806

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-23	5.5100	5.5500	5.4700	5.5300	+2.788%	28,806	0.000%
2024-07-16	5.2600	5.3800	5.2600	5.3800	+1.701%	23,379	+2.788%
2024-07-09	5.3200	5.3500	5.2600	5.2900	-1.121%	6,397	+4.537%
2024-07-04	5.3600	5.4000	5.3500	5.3500	-1.109%	12,850	+3.364%
2024-06-25	5.4800	5.4800	5.3800	5.4100	+1.883%	10,299	+2.218%
2024-06-18	5.3600	5.4000	5.2700	5.3100	-0.933%	68,745	+4.143%
2024-06-11	5.4700	5.4800	5.3600	5.3600	-2.011%	29,211	+3.172%
2024-06-10	5.5000	5.5000	5.4400	5.4700	-6.496%	23,100	+1.097%
2024-04-11	5.8900	5.8900	5.7000	5.8500	+1.386%	718,175	-5.470%
2024-04-10	5.7700	5.8000	5.6900	5.7700	-1.199%	24,425	-4.159%
2024-04-08	5.9800	6.0300	5.7900	5.8400	-2.013%	45,012	-5.308%
2024-04-05	5.9200	5.9600	5.8900	5.9600	+1.188%	27,296	-7.215%
2024-04-04	5.7600	5.9300	5.7600	5.8900	-0.169%	30,321	-6.112%
2024-04-03	5.7400	5.9000	5.6300	5.9000	+2.609%	14,455	-6.271%
2024-04-02	5.7100	5.7500	5.6500	5.7500	+0.524%	8,364	-3.826%
2024-04-01	5.6000	5.7200	5.6000	5.7200	+3.063%	12,154	-3.322%
2024-03-28	5.6000	5.6500	5.5300	5.5500	-0.180%	18,713	-0.360%
2024-03-27	5.7200	5.7200	5.5500	5.5600	-2.797%	4,029	-0.540%
2024-03-26	5.6900	5.7500	5.6500	5.7200	+1.239%	35,519	-3.322%
2024-03-25	5.5100	5.6500	5.4300	5.6500	+4.052%	243,530	-2.124%
2024-03-22	5.5600	5.5600	5.4100	5.4300	-1.093%	5,641	+1.842%
2024-03-21	5.5000	5.5500	5.4600	5.4900	-0.182%	28,715	+0.729%
2024-03-20	5.5000	5.5900	5.4500	5.5000	+0.365%	27,868	+0.545%
2024-03-19	5.4100	5.4800	5.3400	5.4800	+1.294%	20,027	+0.912%
2024-03-18	5.5700	5.5700	5.3600	5.4100	-0.734%	61,560	+2.218%
2024-03-15	5.4500	5.5300	5.4100	5.4500	0.000%	31,850	+1.468%
2024-03-14	5.5300	5.6200	5.4500	5.4500	-0.909%	22,283	+1.468%
2024-03-13	5.6000	5.7400	5.5000	5.5000	-0.722%	48,132	+0.545%
2024-03-12	5.7600	5.7600	5.5200	5.5400	-2.293%	19,659	-0.181%
2024-03-11	6.1700	6.1700	5.6700	5.6700	-9.135%	23,336	-2.469%
2024-03-07	6.3400	6.3500	6.1900	6.2400	+2.632%	25,465	-11.378%
2024-03-06	5.9400	6.1100	5.9300	6.0800	+3.578%	180,934	-9.046%
2024-03-04	5.9200	5.9800	5.8700	5.8700	-0.845%	14,531	-5.792%
2024-03-01	5.8800	5.9500	5.7700	5.9200	+1.718%	20,161	-6.588%
2024-02-29	5.6500	5.8200	5.6500	5.8200	+0.867%	20,992	-4.983%
2024-02-28	5.7900	5.8700	5.7700	5.7700	-0.345%	7,900	-4.159%
2024-02-27	5.7200	5.8400	5.7200	5.7900	+1.224%	17,493	-4.491%
2024-02-26	5.8200	5.8900	5.7000	5.7200	-2.886%	29,473	-3.322%
2024-02-23	5.9000	5.9300	5.8200	5.8900	-0.338%	19,600	-6.112%
2024-02-22	5.8700	5.9100	5.8400	5.9100	+0.853%	17,684	-6.430%
2024-02-21	5.8800	5.8900	5.8600	5.8600	-0.678%	5,404	-5.631%
2024-02-20	5.8800	5.9000	5.8500	5.9000	+0.683%	14,155	-6.271%
2024-02-16	5.8900	5.9300	5.8500	5.8600	-0.509%	12,754	-5.631%
2024-02-15	5.8900	5.9400	5.8400	5.8900	+1.029%	23,800	-6.112%
2024-02-14	5.9000	5.9300	5.8300	5.8300	-1.354%	15,679	-5.146%
2024-02-13	5.9400	5.9600	5.8300	5.9100	-0.672%	9,300	-6.430%
2024-02-12	5.9500	6.0200	5.8900	5.9500	0.000%	36,209	-7.059%
2024-02-09	5.8900	6.0000	5.8800	5.9500	+0.507%	10,186	-7.059%
2024-02-08	5.9900	5.9900	5.9200	5.9200	-0.337%	4,485	-6.588%
2024-02-07	5.9400	5.9900	5.9300	5.9400	0.000%	7,900	-6.902%
2024-02-06	5.9500	6.0100	5.9200	5.9400	-0.835%	32,125	-6.902%
2024-02-05	5.9700	6.0100	5.9500	5.9900	+0.335%	21,476	-7.679%
2024-02-02	5.9700	6.0100	5.9700	5.9700	-0.500%	13,430	-7.370%
2024-02-01	5.9900	6.0400	5.9700	6.0000	+0.167%	7,000	-7.833%
2024-01-31	6.0300	6.0300	5.9500	5.9900	0.000%	9,451	-7.679%
2024-01-30	5.9700	6.0200	5.9700	5.9900	-0.333%	7,883	-7.679%
2024-01-29	5.9200	6.0550	5.9200	6.0100	-0.825%	14,222	-7.987%
2024-01-26	6.0000	6.0600	5.9300	6.0600	+1.000%	26,827	-8.746%
2024-01-25	5.9200	6.0600	5.9200	6.0000	+0.167%	36,905	-7.833%
2024-01-24	5.7500	5.9900	5.7500	5.9900	+2.568%	34,319	-7.679%
2024-01-23	5.8300	5.8500	5.7800	5.8400	+1.213%	15,614	-5.308%
2024-01-22	5.7600	5.8000	5.7600	5.7700	-0.173%	19,318	-4.159%
2024-01-19	5.8000	5.8000	5.7300	5.7800	-0.173%	13,629	-4.325%
2024-01-18	5.8300	5.8300	5.7800	5.7900	-0.686%	17,355	-4.491%
2024-01-17	5.7900	5.8300	5.7900	5.8300	+0.517%	33,401	-5.146%
2024-01-16	5.8000	5.8200	5.7700	5.8000	-0.344%	4,357	-4.655%
2024-01-15	5.7800	5.8400	5.7700	5.8200	+0.172%	10,101	-4.983%
2024-01-12	5.8000	5.8100	5.7900	5.8100	+0.345%	5,010	-4.819%
2024-01-11	5.8500	5.8500	5.7400	5.7900	+0.173%	15,477	-4.491%
2024-01-10	5.7800	5.8300	5.7700	5.7800	0.000%	16,234	-4.325%
2024-01-09	5.8400	5.8500	5.7800	5.7800	-1.027%	13,754	-4.325%
2024-01-08	5.9000	5.9000	5.7800	5.8400	-0.511%	14,392	-5.308%
2024-01-05	5.8400	5.9000	5.8400	5.8700	+1.033%	9,500	-5.792%
2024-01-04	5.7700	5.8200	5.7600	5.8100	+0.868%	13,149	-4.819%
2024-01-03	5.7900	5.8000	5.7100	5.7600	-0.518%	13,170	-3.993%
2024-01-02	5.7700	5.8000	5.7700	5.7900	+0.521%	8,866	-4.491%
2023-12-29	5.6900	5.7900	5.6400	5.7600	+1.408%	24,132	-3.993%
2023-12-28	5.5600	5.7600	5.5600	5.6800	+0.353%	21,089	-2.641%
2023-12-27	5.6400	5.7600	5.6400	5.6600	+1.252%	37,308	-2.297%
2023-12-22	5.6600	5.6600	5.4600	5.5900	+1.085%	14,613	-1.073%
2023-12-21	5.5100	5.6300	5.5100	5.5300	-0.360%	12,818	0.000%
2023-12-20	5.6100	5.7200	5.5500	5.5500	-0.716%	13,672	-0.360%
2023-12-19	5.3700	5.6100	5.3700	5.5900	+2.007%	15,059	-1.073%
2023-12-18	5.3000	5.4800	5.3000	5.4800	+1.481%	6,159	+0.912%
2023-12-15	5.2600	5.4500	5.2500	5.4000	+0.559%	35,041	+2.407%
2023-12-14	5.4000	5.4500	5.3600	5.3700	0.000%	8,101	+2.980%
2023-12-13	5.3300	5.4100	5.3100	5.3700	-0.186%	66,701	+2.980%
2023-12-12	5.4700	5.4700	5.3800	5.3800	-3.929%	11,380	+2.788%
2023-12-08	5.5500	5.6000	5.5200	5.6000	-0.533%	22,540	-1.250%
2023-12-07	5.6900	5.7100	5.5800	5.6300	-0.177%	12,139	-1.776%
2023-12-06	5.6700	5.7100	5.5500	5.6400	-1.053%	24,338	-1.950%
2023-12-05	5.7000	5.7400	5.6900	5.7000	+0.176%	9,636	-2.982%
2023-12-04	5.6700	5.7800	5.6700	5.6900	-0.175%	23,834	-2.812%
2023-12-01	5.6600	5.8000	5.6600	5.7000	+1.423%	17,700	-2.982%
2023-11-30	5.5500	5.6300	5.5200	5.6200	+1.812%	6,552	-1.601%
2023-11-29	5.5000	5.5800	5.5000	5.5200	+1.284%	12,030	+0.181%
2023-11-28	5.6100	5.6100	5.4500	5.4500	-4.049%	22,081	+1.468%
2023-11-27	5.7000	5.7000	5.6800	5.6800	-0.873%	3,447	-2.641%
2023-11-24	5.8000	5.8000	5.7300	5.7300	-1.207%	9,216	-3.490%
2023-11-23	5.7000	5.8000	5.7000	5.8000	+1.045%	10,500	-4.655%
2023-11-22	5.6800	5.7400	5.6500	5.7400	+1.056%	8,467	-3.659%
2023-11-21	5.7600	5.7600	5.5900	5.6800	-1.560%	13,031	-2.641%
2023-11-20	5.7400	5.8000	5.7400	5.7700	-0.517%	13,100	-4.159%
2023-11-17	5.8000	5.8000	5.7800	5.8000	0.000%	13,799	-4.655%
2023-11-16	5.8000	5.8000	5.7700	5.8000	0.000%	13,850	-4.655%
2023-11-15	5.7700	5.8000	5.7700	5.8000	+0.520%	21,859	-4.655%
2023-11-14	5.7500	5.8000	5.7100	5.7700	+0.348%	45,599	-4.159%
2023-11-13	5.7600	5.7600	5.7300	5.7500	0.000%	9,159	-3.826%
2023-11-10	5.7800	5.7800	5.6700	5.7500	+0.877%	17,075	-3.826%
2023-11-09	5.8000	5.8000	5.7000	5.7000	-1.213%	20,220	-2.982%
2023-11-08	5.9000	5.9000	5.6200	5.7700	+2.305%	47,108	-4.159%
2023-11-07	5.7600	5.7600	5.5500	5.6400	-0.704%	11,830	-1.950%
2023-11-06	5.7600	5.8600	5.6800	5.6800	-2.405%	19,467	-2.641%
2023-11-03	5.6800	5.8700	5.6000	5.8200	+2.646%	141,602	-4.983%
2023-11-02	5.7000	5.7500	5.6100	5.6700	+0.710%	8,063	-2.469%
2023-11-01	5.5700	5.6600	5.5000	5.6300	+1.259%	11,103	-1.776%
2023-10-31	5.6000	5.6500	5.5600	5.5600	0.000%	9,613	-0.540%
2023-10-30	5.5800	5.5800	5.5400	5.5600	+0.542%	2,194	-0.540%
2023-10-27	5.6000	5.6000	5.5200	5.5300	-1.250%	3,804	0.000%
2023-10-26	5.5700	5.6400	5.5700	5.6000	+0.539%	3,101	-1.250%
2023-10-25	5.5100	5.5900	5.5100	5.5700	+1.273%	4,800	-0.718%
2023-10-24	5.5400	5.5700	5.5000	5.5000	-0.722%	19,000	+0.545%
2023-10-23	5.5600	5.6200	5.5000	5.5400	+0.544%	5,958	-0.181%
2023-10-20	5.5400	5.5400	5.3700	5.5100	-1.254%	11,300	+0.363%
2023-10-19	5.7000	5.7400	5.5800	5.5800	-2.618%	11,500	-0.896%
2023-10-18	5.8300	5.8300	5.7000	5.7300	-1.715%	6,164	-3.490%
2023-10-17	5.8000	5.8900	5.7800	5.8300	+0.691%	7,606	-5.146%
2023-10-16	5.8200	5.8200	5.7300	5.7900	+1.579%	4,565	-4.491%
2023-10-13	5.2900	5.8000	5.2900	5.7000	+1.064%	10,494	-2.982%
2023-10-12	5.8000	5.8000	5.6050	5.6400	-2.759%	8,943	-1.950%
2023-10-11	5.9000	5.9000	5.7500	5.8000	+1.933%	11,277	-4.655%
2023-10-10	5.7500	5.7700	5.6300	5.6900	+4.596%	8,678	-2.812%
2023-10-06	5.5400	5.6400	5.4000	5.4400	-2.857%	37,916	+1.654%
2023-10-05	5.8900	5.8900	5.5700	5.6000	-0.356%	8,808	-1.250%
2023-10-04	5.5900	5.6400	5.5900	5.6200	0.000%	8,415	-1.601%
2023-10-03	5.6300	5.6300	5.5800	5.6200	0.000%	4,339	-1.601%
2023-10-02	5.6700	5.6700	5.5700	5.6200	-1.748%	5,536	-1.601%
2023-09-29	5.9000	5.9000	5.7200	5.7200	-1.209%	27,562	-3.322%
2023-09-28	5.7300	5.8000	5.6500	5.7900	+0.173%	6,400	-4.491%
2023-09-27	5.7400	5.8300	5.7400	5.7800	+1.404%	5,766	-4.325%
2023-09-26	5.6900	5.8200	5.6900	5.7000	-3.061%	5,610	-2.982%
2023-09-25	5.8000	5.8900	5.8000	5.8800	+1.205%	7,115	-5.952%
2023-09-22	5.7000	5.8200	5.7000	5.8100	+2.650%	8,760	-4.819%
2023-09-21	5.7100	5.7900	5.6600	5.6600	-1.906%	10,105	-2.297%
2023-09-20	5.7600	5.9000	5.7600	5.7700	-2.203%	20,300	-4.159%
2023-09-19	5.8700	5.9100	5.8700	5.9000	0.000%	11,208	-6.271%
2023-09-18	5.7000	5.9000	5.7000	5.9000	+3.509%	20,467	-6.271%
2023-09-15	5.7300	5.8500	5.7000	5.7000	-1.384%	8,537	-2.982%
2023-09-14	5.7900	5.8000	5.7700	5.7800	0.000%	5,734	-4.325%
2023-09-13	5.8000	5.8000	5.7800	5.7800	+0.522%	6,054	-4.325%
2023-09-12	5.7200	5.7500	5.7100	5.7500	+0.877%	800	-3.826%
2023-09-11	5.7900	5.8000	5.6900	5.7000	-1.554%	10,550	-2.982%
2023-09-08	5.7300	5.7900	5.7300	5.7900	+0.696%	6,881	-4.491%
2023-09-07	5.6100	5.7500	5.6100	5.7500	+2.862%	6,908	-3.826%
2023-09-06	5.7100	5.7500	5.5500	5.5900	-3.120%	15,707	-1.073%
2023-09-05	5.5100	5.8000	5.5100	5.7700	-0.345%	20,521	-4.159%
2023-09-01	5.7100	5.8000	5.7000	5.7900	+0.871%	27,790	-4.491%
2023-08-31	5.7900	5.8400	5.7400	5.7400	-0.864%	14,290	-3.659%
2023-08-30	5.7800	5.8100	5.7600	5.7900	-0.344%	3,101	-4.491%
2023-08-29	5.8900	5.8900	5.8100	5.8100	+0.172%	11,578	-4.819%
2023-08-28	5.7600	5.8300	5.7600	5.8000	-0.855%	504	-4.655%
2023-08-25	5.7400	5.8500	5.7400	5.8500	+1.916%	3,655	-5.470%
2023-08-24	5.9000	5.9000	5.7300	5.7400	0.000%	5,386	-3.659%
2023-08-23	5.6900	5.7400	5.6800	5.7400	+0.702%	4,000	-3.659%
2023-08-22	5.8900	5.8900	5.6600	5.7000	-0.175%	8,208	-2.982%
2023-08-21	5.7400	5.7400	5.6000	5.7100	-1.382%	7,803	-3.152%
2023-08-18	5.8200	5.8200	5.7500	5.7900	-0.856%	8,684	-4.491%
2023-08-17	5.8600	5.8600	5.8400	5.8400	-0.511%	1,104	-5.308%
2023-08-16	5.8600	5.9000	5.8600	5.8700	+0.171%	3,372	-5.792%
2023-08-15	5.8600	5.8700	5.8200	5.8600	-0.170%	5,550	-5.631%
2023-08-14	5.8700	5.8700	5.8500	5.8700	0.000%	12,200	-5.792%
2023-08-11	5.9100	5.9300	5.8400	5.8700	-1.012%	9,941	-5.792%
2023-08-10	6.0000	6.0000	5.9200	5.9300	+0.338%	6,843	-6.745%
2023-08-09	5.9100	6.0000	5.8800	5.9100	+0.340%	33,124	-6.430%
2023-08-08	5.8600	5.9000	5.8000	5.8900	+0.512%	9,392	-6.112%
2023-08-04	5.5100	5.8600	5.5100	5.8600	+1.384%	16,490	-5.631%
2023-08-03	5.7100	5.8000	5.7000	5.7800	+1.940%	7,173	-4.325%
2023-08-02	5.7100	5.7100	5.6700	5.6700	-0.874%	4,846	-2.469%
2023-08-01	5.8800	5.9000	5.7200	5.7200	-1.379%	22,343	-3.322%
2023-07-31	5.7900	5.9000	5.7900	5.8000	+0.173%	10,807	-4.655%
2023-07-28	5.7900	5.7900	5.7500	5.7900	+0.521%	14,045	-4.491%
2023-07-27	5.6900	5.7900	5.5700	5.7600	-0.518%	16,302	-3.993%
2023-07-26	5.8000	5.8000	5.7700	5.7900	0.000%	6,400	-4.491%
2023-07-25	5.8400	5.8400	5.7800	5.7900	-0.172%	7,748	-4.491%
2023-07-24	5.7100	5.8900	5.7100	5.8000	-0.685%	11,756	-4.655%
2023-07-21	5.8900	5.8900	5.8400	5.8400	0.000%	1,739	-5.308%
2023-07-20	5.8900	5.9000	5.8400	5.8400	-0.849%	9,902	-5.308%
2023-07-19	5.9000	5.9000	5.8900	5.8900	-0.169%	11,193	-6.112%
2023-07-18	5.8900	5.9000	5.8300	5.9000	+0.511%	12,812	-6.271%
2023-07-17	5.8500	5.9700	5.8500	5.8700	+1.033%	25,202	-5.792%
2023-07-14	5.7700	5.8100	5.5100	5.8100	+0.693%	39,997	-4.819%
2023-07-13	5.8200	5.8300	5.6800	5.7700	+3.220%	17,359	-4.159%
2023-07-12	5.6000	5.6200	5.5400	5.5900	-0.179%	15,207	-1.073%
2023-07-11	5.7200	5.7800	5.6000	5.6000	-2.946%	21,997	-1.250%
2023-07-10	5.8800	5.8800	5.7300	5.7700	-2.698%	15,200	-4.159%
2023-07-07	5.9500	5.9700	5.8500	5.9300	+1.890%	13,155	-6.745%
2023-07-06	5.7700	5.9500	5.7700	5.8200	+0.345%	10,580	-4.983%
2023-07-05	5.8600	5.8700	5.7900	5.8000	-1.528%	5,630	-4.655%
2023-07-04	5.8000	5.9500	5.8000	5.8900	+2.613%	11,921	-6.112%
2023-06-30	5.7300	5.7500	5.7300	5.7400	+2.135%	3,580	-3.659%
2023-06-29	5.7100	5.7100	5.6200	5.6200	-1.576%	2,535	-1.601%
2023-06-28	5.6500	5.7300	5.6500	5.7100	+1.062%	7,100	-3.152%
2023-06-27	5.4900	5.6700	5.4900	5.6500	-0.877%	10,640	-2.124%
2023-06-26	5.5900	5.7000	5.5900	5.7000	+1.604%	3,222	-2.982%
2023-06-23	5.6500	5.8000	5.6100	5.6100	-0.708%	38,804	-1.426%
2023-06-22	5.6500	5.6600	5.5500	5.6500	-0.177%	11,261	-2.124%
2023-06-21	5.6500	5.6900	5.6500	5.6600	+0.891%	49,237	-2.297%
2023-06-20	5.7400	5.7400	5.5000	5.6100	+1.447%	15,900	-1.426%
2023-06-19	5.5800	5.5800	5.5300	5.5300	+1.097%	7,840	0.000%
2023-06-16	5.4900	5.4900	5.3200	5.4700	+3.208%	30,988	+1.097%
2023-06-15	5.5200	5.5200	5.3000	5.3000	-4.505%	10,472	+4.340%
2023-06-14	5.6500	5.6500	5.4500	5.5500	+0.726%	6,517	-0.360%
2023-06-13	5.5200	5.6000	5.4600	5.5100	-0.721%	8,661	+0.363%
2023-06-12	5.5900	5.6500	5.5500	5.5500	-1.070%	10,801	-0.360%
2023-06-09	5.6500	5.7500	5.6100	5.6100	-1.923%	9,815	-1.426%
2023-06-08	5.7900	5.7900	5.6900	5.7200	-0.522%	9,104	-3.322%
2023-06-07	5.7000	5.7700	5.7000	5.7500	+0.349%	14,200	-3.826%
2023-06-06	5.7000	5.7850	5.7000	5.7300	-0.521%	11,523	-3.490%
2023-06-05	5.7600	5.7700	5.7000	5.7600	+1.230%	10,953	-3.993%
2023-06-02	5.6800	5.7300	5.6500	5.6900	+1.066%	20,659	-2.812%
2023-06-01	5.4400	5.6600	5.4400	5.6300	+4.259%	9,300	-1.776%
2023-05-31	5.4500	5.5000	5.3700	5.4000	-1.460%	6,758	+2.407%
2023-05-30	5.4100	5.4800	5.4100	5.4800	+1.107%	4,595	+0.912%
2023-05-29	5.3800	5.5000	5.3800	5.4200	+0.370%	13,152	+2.030%
2023-05-26	5.5300	5.5900	5.4000	5.4000	-1.280%	83,995	+2.407%
2023-05-25	5.4000	5.4700	5.3900	5.4700	+0.923%	10,990	+1.097%
2023-05-24	5.4500	5.4500	5.2800	5.4200	-1.095%	5,608	+2.030%
2023-05-23	5.4500	5.5300	5.4400	5.4800	+2.622%	14,897	+0.912%
2023-05-19	5.5000	5.5400	5.3000	5.3400	-3.085%	39,867	+3.558%
2023-05-18	5.4800	5.5300	5.4400	5.5100	+0.916%	22,994	+0.363%
2023-05-17	5.5200	5.5200	5.4500	5.4600	-0.546%	10,590	+1.282%
2023-05-16	5.2600	5.5000	5.2600	5.4900	-0.182%	14,412	+0.729%
2023-05-15	5.5000	5.5100	5.4100	5.5000	+3.774%	67,380	+0.545%
2023-05-12	5.2000	5.3000	5.1800	5.3000	+1.923%	23,044	+4.340%
2023-05-11	5.1800	5.2000	5.1500	5.2000	+0.971%	4,922	+6.346%
2023-05-10	5.0800	5.1800	4.9900	5.1500	+4.040%	19,676	+7.379%
2023-05-09	5.0000	5.0000	4.9000	4.9500	-0.802%	7,600	+11.717%
2023-05-08	5.0400	5.0600	4.9600	4.9900	-1.578%	9,414	+10.822%
2023-05-05	4.9800	5.1400	4.9500	5.0700	+1.603%	24,604	+9.073%
2023-05-04	4.8900	5.0000	4.8500	4.9900	+1.837%	19,790	+10.822%
2023-05-03	4.7800	4.9000	4.7500	4.9000	+2.083%	20,899	+12.857%
2023-05-02	4.8300	4.8300	4.7500	4.8000	-1.031%	11,126	+15.208%
2023-05-01	4.8700	4.9400	4.8500	4.8500	-0.206%	9,860	+14.021%
2023-04-28	4.9900	4.9900	4.8500	4.8600	0.000%	14,950	+13.786%
2023-04-27	4.8100	4.8600	4.8100	4.8600	+0.830%	4,537	+13.786%
2023-04-26	4.8600	4.9000	4.8000	4.8200	-1.431%	6,168	+14.730%
2023-04-25	5.0000	5.0000	4.8600	4.8900	-1.610%	4,352	+13.088%
2023-04-24	4.9000	4.9700	4.8400	4.9700	+2.263%	8,458	+11.268%
2023-04-21	5.0300	5.0300	4.8500	4.8600	-1.420%	38,732	+13.786%
2023-04-20	4.9500	5.1000	4.9300	4.9300	-1.400%	18,330	+12.170%
2023-04-19	4.9600	5.0000	4.9300	5.0000	+1.010%	11,882	+10.600%
2023-04-18	5.0500	5.0500	4.9500	4.9500	-1.980%	20,210	+11.717%
2023-04-17	5.1500	5.1700	5.0500	5.0500	-1.942%	20,694	+9.505%
2023-04-14	5.2000	5.2000	5.1000	5.1500	-0.962%	10,935	+7.379%
2023-04-13	5.0700	5.2400	4.9800	5.2000	+2.970%	48,040	+6.346%
2023-04-12	5.0000	5.0500	4.9800	5.0500	+0.198%	19,346	+9.505%
2023-04-11	4.9100	5.0400	4.9100	5.0400	+0.199%	40,893	+9.722%
2023-04-10	5.1600	5.1600	4.9200	5.0300	+0.600%	9,493	+9.940%
2023-04-06	5.0500	5.0500	5.0000	5.0000	0.000%	8,614	+10.600%
2023-04-05	5.0000	5.0500	4.9500	5.0000	-1.381%	11,850	+10.600%
2023-04-04	5.0400	5.1100	5.0000	5.0700	+0.795%	8,084	+9.073%
2023-04-03	5.0000	5.0500	4.9200	5.0300	+1.616%	18,766	+9.940%
2023-03-31	4.9400	5.0000	4.9400	4.9500	+1.020%	5,274	+11.717%
2023-03-30	4.9400	4.9400	4.8000	4.9000	-1.210%	24,399	+12.857%
2023-03-29	5.0000	5.0000	4.9300	4.9600	-0.800%	10,821	+11.492%
2023-03-28	5.0000	5.0400	4.9900	5.0000	+1.010%	82,951	+10.600%
2023-03-27	4.8800	4.9500	4.8300	4.9500	+0.202%	10,475	+11.717%
2023-03-24	4.9300	4.9800	4.8500	4.9400	+1.437%	9,560	+11.943%
2023-03-23	5.0600	5.0800	4.8700	4.8700	-2.794%	36,300	+13.552%
2023-03-22	5.0000	5.0400	4.9700	5.0100	-0.792%	9,731	+10.379%
2023-03-21	5.1200	5.1300	5.0100	5.0500	-1.942%	10,004	+9.505%
2023-03-20	5.1900	5.1900	4.9500	5.1500	+1.980%	18,460	+7.379%
2023-03-17	5.1100	5.1600	5.0500	5.0500	-2.791%	35,031	+9.505%
2023-03-16	5.7300	5.7300	5.1200	5.1950	+0.096%	6,936	+6.449%
2023-03-15	5.5000	5.5000	5.0600	5.1900	-4.420%	34,082	+6.551%
2023-03-14	5.3300	5.4300	5.2300	5.4300	+1.117%	30,265	+1.842%
2023-03-13	5.3900	5.3900	5.1200	5.3700	-1.287%	8,120	+2.980%
2023-03-10	5.3400	5.4500	5.2100	5.4400	+2.642%	36,851	+1.654%
2023-03-09	5.6000	5.6000	5.2100	5.3000	-7.180%	46,441	+4.340%
2023-03-08	5.5100	5.7100	5.5100	5.7100	-1.040%	8,805	-3.152%
2023-03-07	5.7900	5.8300	5.5300	5.7700	+0.174%	13,774	-4.159%
2023-03-06	5.7200	5.7800	5.6200	5.7600	+0.699%	22,570	-3.993%
2023-03-03	5.5900	5.7200	5.5700	5.7200	+2.509%	9,557	-3.322%
2023-03-02	5.5600	5.5900	5.5000	5.5800	+0.180%	3,766	-0.896%
2023-03-01	5.5500	5.5800	5.5000	5.5700	+0.906%	13,451	-0.718%
2023-02-28	5.6600	5.6600	5.5100	5.5200	-3.243%	9,360	+0.181%
2023-02-27	5.6600	5.7700	5.6400	5.7050	+0.088%	10,150	-3.067%
2023-02-24	5.6800	5.9500	5.5700	5.7000	+0.352%	55,106	-2.982%
2023-02-23	5.5400	5.6800	5.5000	5.6800	+3.650%	10,378	-2.641%
2023-02-22	5.5700	5.6200	5.4700	5.4800	-1.261%	10,355	+0.912%
2023-02-21	5.6500	5.6500	5.4600	5.5500	-2.802%	16,001	-0.360%
2023-02-17	5.7700	5.8600	5.6900	5.7100	-0.349%	18,357	-3.152%
2023-02-16	5.8500	5.8500	5.7300	5.7300	-1.546%	3,418	-3.490%
2023-02-15	5.7200	5.9000	5.7200	5.8200	-1.523%	16,210	-4.983%
2023-02-14	5.5700	5.9500	5.5500	5.9100	+8.044%	23,900	-6.430%
2023-02-13	5.6300	5.6300	5.4500	5.4700	-3.014%	15,278	+1.097%
2023-02-10	5.7000	5.8000	5.5500	5.6400	-2.759%	13,797	-1.950%
2023-02-09	5.9100	5.9500	5.8000	5.8000	-2.521%	7,546	-4.655%
2023-02-08	6.0000	6.0000	5.9400	5.9500	-0.668%	20,800	-7.059%
2023-02-07	5.9400	6.0000	5.9100	5.9900	+0.503%	10,200	-7.679%
2023-02-06	6.0000	6.0000	5.9400	5.9600	-0.667%	13,615	-7.215%
2023-02-03	6.0000	6.0000	5.9200	6.0000	0.000%	13,009	-7.833%
2023-02-02	6.0000	6.0000	5.8700	6.0000	0.000%	22,285	-7.833%
2023-02-01	5.9100	6.0000	5.8500	6.0000	+0.503%	9,308	-7.833%
2023-01-31	5.6900	5.9700	5.6900	5.9700	+3.826%	14,645	-7.370%
2023-01-30	5.7200	5.7500	5.7200	5.7500	+0.701%	14,831	-3.826%
2023-01-27	5.6500	5.7500	5.6500	5.7100	+1.062%	18,314	-3.152%
2023-01-26	5.5100	5.7100	5.5100	5.6500	+2.727%	19,053	-2.124%
2023-01-25	5.5700	5.5700	5.4500	5.5000	-1.079%	20,187	+0.545%
2023-01-24	5.5900	5.6000	5.5600	5.5600	-0.714%	22,501	-0.540%
2023-01-23	5.4800	5.6900	5.4800	5.6000	+0.719%	7,956	-1.250%
2023-01-20	5.7300	5.7300	5.5600	5.5600	-2.456%	19,455	-0.540%
2023-01-19	5.7100	5.7300	5.7000	5.7000	+0.352%	6,878	-2.982%
2023-01-18	5.8000	5.8300	5.6800	5.6800	-0.525%	4,506	-2.641%
2023-01-17	5.6800	5.7700	5.6300	5.7100	+1.062%	9,541	-3.152%
2023-01-16	5.4200	5.6700	5.4200	5.6500	+5.214%	19,570	-2.124%
2023-01-13	5.3800	5.4200	5.3500	5.3700	+0.187%	16,081	+2.980%
2023-01-12	5.3000	5.4000	5.3000	5.3600	+1.132%	41,773	+3.172%
2023-01-11	5.3400	5.3600	5.3000	5.3000	-0.563%	27,886	+4.340%
2023-01-10	5.3500	5.3500	5.2900	5.3300	+0.756%	4,627	+3.752%
2023-01-09	5.3600	5.4200	5.2900	5.2900	0.000%	6,138	+4.537%
2023-01-06	5.3000	5.3100	5.2500	5.2900	+0.762%	76,974	+4.537%
2023-01-05	5.3000	5.3000	5.1500	5.2500	-1.869%	7,742	+5.333%
2023-01-04	5.4000	5.4000	5.2000	5.3500	-0.372%	33,721	+3.364%
2023-01-03	5.6300	5.6300	5.0500	5.3700	-2.893%	67,629	+2.980%
2022-12-30	5.5600	5.5600	5.4000	5.5300	+1.842%	12,953	0.000%
2022-12-29	5.3000	5.4300	5.3000	5.4300	+1.495%	1,180	+1.842%
2022-12-28	5.2000	6.1100	5.2000	5.3500	+2.885%	84,782	+3.364%
2022-12-23	5.2400	5.2600	5.2000	5.2000	+0.971%	4,454	+6.346%
2022-12-22	5.2200	5.2200	5.1500	5.1500	-1.905%	14,810	+7.379%
2022-12-21	5.1600	5.2500	5.1600	5.2500	-0.190%	5,101	+5.333%
2022-12-20	5.2000	5.2600	5.2000	5.2600	+2.136%	1,049	+5.133%
2022-12-19	5.1000	5.1800	5.1000	5.1500	+0.195%	36,411	+7.379%
2022-12-16	5.1400	5.1900	5.0200	5.1400	-0.580%	44,941	+7.588%
2022-12-15	5.3000	5.3000	5.1000	5.1700	-2.637%	54,515	+6.963%
2022-12-14	5.4200	5.4200	5.3100	5.3100	-1.667%	6,805	+4.143%
2022-12-13	5.4000	5.4500	5.3300	5.4000	0.000%	27,262	+2.407%
2022-12-12	5.3300	5.5000	5.3100	5.4000	-0.185%	12,584	+2.407%
2022-12-09	5.4400	5.4400	5.3300	5.4100	+0.371%	5,481	+2.218%
2022-12-08	5.4600	5.4600	5.3350	5.3900	-0.185%	20,248	+2.597%
2022-12-07	5.3500	5.4000	5.3500	5.4000	+0.935%	19,999	+2.407%
2022-12-06	5.3500	5.4400	5.3500	5.3500	-0.926%	54,383	+3.364%
2022-12-05	5.3500	5.4000	5.3500	5.4000	+1.695%	54,407	+2.407%
2022-12-02	5.3800	5.4500	5.3100	5.3100	-1.667%	25,269	+4.143%
2022-12-01	5.3600	5.4400	5.3500	5.4000	+0.372%	151,849	+2.407%
2022-11-30	5.3100	5.4300	5.3100	5.3800	+1.128%	5,539	+2.788%
2022-11-29	5.3500	5.3700	5.3100	5.3200	-0.746%	3,590	+3.947%
2022-11-28	5.4000	5.4300	5.3100	5.3600	-0.924%	5,679	+3.172%
2022-11-25	5.5000	5.5500	5.4100	5.4100	-1.636%	59,289	+2.218%
2022-11-24	5.4900	5.6200	5.4900	5.5000	0.000%	27,091	+0.545%
2022-11-23	5.4000	5.5000	5.3800	5.5000	+1.852%	22,337	+0.545%
2022-11-22	5.2900	5.4000	5.2900	5.4000	+3.250%	17,673	+2.407%
2022-11-21	5.2600	5.3300	5.2300	5.2300	-1.321%	63,168	+5.736%
2022-11-18	5.4300	5.4300	5.2800	5.3000	-2.214%	10,547	+4.340%
2022-11-17	5.2700	5.4200	5.2500	5.4200	+1.308%	187,220	+2.030%
2022-11-16	5.4000	5.4000	5.2800	5.3500	-0.926%	29,192	+3.364%
2022-11-15	5.4400	5.5200	5.3100	5.4000	+1.887%	51,396	+2.407%
2022-11-14	5.5500	5.5500	5.2800	5.3000	-3.636%	5,459	+4.340%
2022-11-11	5.3600	5.5300	5.3600	5.5000	+4.167%	11,238	+0.545%
2022-11-09	5.4200	5.4200	5.1400	5.2800	-2.583%	56,326	+4.735%
2022-11-08	5.5400	5.5400	5.3500	5.4200	-0.184%	6,836	+2.030%
2022-11-07	5.4500	5.5500	5.4000	5.4300	-1.452%	9,244	+1.842%
2022-11-04	5.4500	5.6000	5.4200	5.5100	+2.037%	14,885	+0.363%
2022-11-03	5.4300	5.4500	5.3000	5.4000	-0.917%	23,511	+2.407%
2022-11-02	5.3450	5.4900	5.3450	5.4500	+2.637%	17,757	+1.468%
2022-11-01	5.3000	5.4000	5.3000	5.3100	-0.188%	4,737	+4.143%
2022-10-31	5.4500	5.4500	5.2900	5.3200	-1.481%	42,977	+3.947%
2022-10-28	5.5000	5.5100	5.4000	5.4000	-1.099%	13,182	+2.407%
2022-10-27	5.3700	5.5600	5.3700	5.4600	+1.676%	17,086	+1.282%
2022-10-26	5.2500	5.4350	5.2500	5.3700	+1.321%	30,605	+2.980%

.dark-mode .WtBqSR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WtBqSR{ color: #333333; background-color: white; border: 2px solid #333333; }DXTDEXTERRA GROUP INCstock TSE

DXT
DEXTERRA GROUP INC
stock TSE