Dexterra Group, Inc. DXT
TSX · Canada · Consumer Durables
CAD 16.95+0.51 (+3.10%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 16.95 | +3.10% | CAD 16.44 | CAD 17.01 | CAD 16.44 | 84.70K |
| 2026-09-30 | CAD 16.44 | +1.11% | CAD 16.27 | CAD 16.45 | CAD 16.10 | 24.30K |
| 2026-09-29 | CAD 16.26 | +0.93% | CAD 15.82 | CAD 16.29 | CAD 15.82 | 57.90K |
| 2026-09-28 | CAD 16.11 | -0.56% | CAD 16.00 | CAD 16.33 | CAD 16.00 |
| 32.20K |
| 2026-09-25 | CAD 16.20 | -0.86% | CAD 16.26 | CAD 16.80 | CAD 16.09 | 66.30K |
| 2026-09-24 | CAD 16.34 | +7.22% | CAD 15.33 | CAD 16.54 | CAD 15.24 | 79.20K |
| 2026-09-23 | CAD 15.24 | +0.99% | CAD 15.14 | CAD 15.26 | CAD 15.04 | 24.20K |
| 2026-09-22 | CAD 15.09 | +1.96% | CAD 15.03 | CAD 15.34 | CAD 14.80 | 76.70K |
| 2026-09-21 | CAD 14.80 | -0.67% | CAD 14.90 | CAD 14.91 | CAD 14.44 | 79.20K |
| 2026-09-18 | CAD 14.90 | +2.55% | CAD 14.53 | CAD 14.93 | CAD 14.53 | 34.20K |
| 2026-09-17 | CAD 14.53 | +0.69% | CAD 14.45 | CAD 14.66 | CAD 14.45 | 11.00K |
| 2026-09-16 | CAD 14.43 | +3.22% | CAD 14.15 | CAD 14.56 | CAD 14.03 | 27.20K |
| 2026-09-15 | CAD 13.98 | +1.53% | CAD 13.82 | CAD 14.02 | CAD 13.70 | 26.90K |
| 2026-09-14 | CAD 13.77 | -1.78% | CAD 14.42 | CAD 14.42 | CAD 13.77 | 44.60K |
| 2026-09-11 | CAD 14.02 | +1.67% | CAD 13.99 | CAD 14.05 | CAD 13.88 | 31.30K |
| 2026-09-10 | CAD 13.79 | -1.29% | CAD 14.20 | CAD 14.20 | CAD 13.73 | 63.90K |
| 2026-09-09 | CAD 13.97 | +0.87% | CAD 13.85 | CAD 14.09 | CAD 13.85 | 30.60K |
| 2026-09-08 | CAD 13.85 | -0.43% | CAD 14.01 | CAD 14.24 | CAD 13.82 | 42.40K |
| 2026-09-04 | CAD 13.91 | +1.02% | CAD 13.80 | CAD 13.97 | CAD 13.80 | 14.50K |
| 2026-09-03 | CAD 13.77 | +0.36% | CAD 13.54 | CAD 13.85 | CAD 13.54 | 25.50K |
| 2026-09-02 | CAD 13.72 | +1.63% | CAD 13.45 | CAD 13.80 | CAD 13.45 | 28.00K |
| 2026-09-01 | CAD 13.50 | -1.60% | CAD 13.63 | CAD 13.66 | CAD 13.48 | 27.40K |
| 2026-08-31 | CAD 13.72 | +0.66% | CAD 13.78 | CAD 13.83 | CAD 13.62 | 38.10K |
| 2026-08-28 | CAD 13.63 | -0.94% | CAD 13.72 | CAD 13.79 | CAD 13.55 | 68.30K |
| 2026-08-27 | CAD 13.76 | +1.47% | CAD 13.51 | CAD 13.77 | CAD 13.51 | 15.80K |
| 2026-08-26 | CAD 13.56 | +0.59% | CAD 13.28 | CAD 13.69 | CAD 13.17 | 27.90K |
| 2026-08-25 | CAD 13.48 | +1.43% | CAD 13.29 | CAD 13.52 | CAD 13.27 | 20.90K |
| 2026-08-24 | CAD 13.29 | -1.70% | CAD 13.59 | CAD 13.59 | CAD 13.24 | 89.30K |
| 2026-08-21 | CAD 13.52 | -1.02% | CAD 13.61 | CAD 13.70 | CAD 13.52 | 12.50K |
| 2026-08-20 | CAD 13.66 | -0.80% | CAD 13.75 | CAD 13.79 | CAD 13.64 | 18.50K |
| 2026-08-19 | CAD 13.77 | +0.15% | CAD 13.78 | CAD 13.85 | CAD 13.66 | 27.50K |
| 2026-08-18 | CAD 13.75 | -0.15% | CAD 13.79 | CAD 14.10 | CAD 13.75 | 17.80K |
| 2026-08-17 | CAD 13.77 | -0.65% | CAD 13.83 | CAD 14.00 | CAD 13.74 | 29.00K |
| 2026-08-14 | CAD 13.86 | +0.07% | CAD 13.84 | CAD 14.00 | CAD 13.80 | 25.70K |
| 2026-08-13 | CAD 13.85 | -1.07% | CAD 14.00 | CAD 14.23 | CAD 13.75 | 49.60K |
| 2026-08-12 | CAD 14.00 | -1.13% | CAD 14.02 | CAD 14.20 | CAD 14.00 | 137.60K |
| 2026-08-11 | CAD 14.16 | +0.78% | CAD 14.08 | CAD 14.19 | CAD 14.00 | 43.60K |
| 2026-08-10 | CAD 14.05 | -0.50% | CAD 14.18 | CAD 14.18 | CAD 14.00 | 39.70K |
| 2026-08-07 | CAD 14.12 | -4.08% | CAD 14.60 | CAD 14.77 | CAD 14.03 | 121.60K |
| 2026-08-06 | CAD 14.72 | -3.29% | CAD 15.47 | CAD 15.47 | CAD 14.57 | 91.50K |
| 2026-08-05 | CAD 15.22 | -3.18% | CAD 15.19 | CAD 15.40 | CAD 15.00 | 155.20K |
| 2026-08-04 | CAD 15.72 | +0.90% | CAD 15.61 | CAD 15.81 | CAD 15.61 | 19.90K |
| 2026-07-31 | CAD 15.58 | +0.65% | CAD 15.40 | CAD 15.78 | CAD 15.40 | 72.40K |
| 2026-07-30 | CAD 15.48 | -1.21% | CAD 15.56 | CAD 15.69 | CAD 15.35 | 77.00K |
| 2026-07-29 | CAD 15.67 | -1.45% | CAD 15.91 | CAD 15.91 | CAD 15.58 | 85.60K |
| 2026-07-28 | CAD 15.90 | 0.00% | CAD 16.00 | CAD 16.04 | CAD 15.80 | 20.50K |
| 2026-07-27 | CAD 15.90 | -1.12% | CAD 15.90 | CAD 16.00 | CAD 15.80 | 18.50K |
| 2026-07-24 | CAD 16.08 | +3.41% | CAD 15.51 | CAD 16.08 | CAD 15.51 | 66.10K |
| 2026-07-23 | CAD 15.55 | -2.45% | CAD 15.91 | CAD 15.91 | CAD 15.48 | 36.50K |
| 2026-07-22 | CAD 15.94 | +0.82% | CAD 15.90 | CAD 16.05 | CAD 15.74 | 148.90K |
| 2026-07-21 | CAD 15.81 | +1.41% | CAD 15.51 | CAD 15.94 | CAD 15.51 | 52.40K |
| 2026-07-20 | CAD 15.59 | +0.65% | CAD 15.72 | CAD 15.90 | CAD 15.50 | 88.70K |
| 2026-07-17 | CAD 15.49 | -0.13% | CAD 15.26 | CAD 15.73 | CAD 15.26 | 71.90K |
| 2026-07-16 | CAD 15.51 | +4.66% | CAD 14.85 | CAD 15.53 | CAD 14.82 | 224.60K |
| 2026-07-15 | CAD 14.82 | +2.49% | CAD 14.50 | CAD 14.87 | CAD 14.49 | 30.50K |
| 2026-07-14 | CAD 14.46 | +0.98% | CAD 14.43 | CAD 14.57 | CAD 14.25 | 28.30K |
| 2026-07-13 | CAD 14.32 | +1.78% | CAD 14.00 | CAD 14.43 | CAD 14.00 | 56.60K |
| 2026-07-10 | CAD 14.07 | -0.14% | CAD 14.08 | CAD 14.14 | CAD 14.03 | 17.00K |
| 2026-07-09 | CAD 14.09 | -1.12% | CAD 14.30 | CAD 14.34 | CAD 14.05 | 17.00K |
| 2026-07-08 | CAD 14.25 | +1.57% | CAD 14.02 | CAD 14.25 | CAD 13.90 | 10.00K |
| 2026-07-07 | CAD 14.03 | -0.43% | CAD 13.86 | CAD 14.16 | CAD 13.85 | 18.50K |
| 2026-07-06 | CAD 14.09 | +1.51% | CAD 13.94 | CAD 14.19 | CAD 13.87 | 21.70K |
| 2026-07-03 | CAD 13.88 | +1.02% | CAD 13.89 | CAD 13.92 | CAD 13.76 | 16.60K |
| 2026-07-02 | CAD 13.74 | -0.65% | CAD 13.80 | CAD 13.83 | CAD 13.62 | 16.70K |
| 2026-06-30 | CAD 13.83 | +1.10% | CAD 13.62 | CAD 13.85 | CAD 13.60 | 11.20K |
| 2026-06-29 | CAD 13.68 | -0.51% | CAD 13.74 | CAD 14.01 | CAD 13.65 | 42.10K |
| 2026-06-26 | CAD 13.75 | -1.36% | CAD 14.21 | CAD 14.21 | CAD 13.70 | 13.30K |
| 2026-06-25 | CAD 13.94 | -1.20% | CAD 14.15 | CAD 14.44 | CAD 13.85 | 67.90K |
| 2026-06-24 | CAD 14.11 | +9.21% | CAD 12.90 | CAD 14.13 | CAD 12.90 | 157.60K |
| 2026-06-23 | CAD 12.92 | +1.65% | CAD 12.68 | CAD 12.97 | CAD 12.62 | 52.80K |
| 2026-06-22 | CAD 12.71 | -1.32% | CAD 12.88 | CAD 12.92 | CAD 12.71 | 5.60K |
| 2026-06-19 | CAD 12.88 | +0.16% | CAD 13.14 | CAD 13.14 | CAD 12.86 | 7.10K |
| 2026-06-18 | CAD 12.86 | -0.69% | CAD 12.78 | CAD 13.06 | CAD 12.78 | 10.40K |
| 2026-06-17 | CAD 12.95 | -1.07% | CAD 13.09 | CAD 13.09 | CAD 12.95 | 10.60K |
| 2026-06-16 | CAD 13.09 | -1.28% | CAD 13.25 | CAD 13.31 | CAD 12.99 | 16.30K |
| 2026-06-15 | CAD 13.26 | +1.14% | CAD 13.14 | CAD 13.29 | CAD 13.12 | 7.30K |
| 2026-06-12 | CAD 13.11 | +0.38% | CAD 13.49 | CAD 13.49 | CAD 13.06 | 10.80K |
| 2026-06-11 | CAD 13.06 | +1.40% | CAD 12.90 | CAD 13.10 | CAD 12.90 | 10.50K |
| 2026-06-10 | CAD 12.88 | -2.05% | CAD 13.03 | CAD 13.03 | CAD 12.84 | 14.70K |
| 2026-06-09 | CAD 13.15 | +1.00% | CAD 13.02 | CAD 13.20 | CAD 12.97 | 13.90K |
| 2026-06-08 | CAD 13.02 | +1.48% | CAD 12.36 | CAD 13.09 | CAD 12.35 | 19.20K |
| 2026-06-05 | CAD 12.83 | -0.23% | CAD 12.86 | CAD 12.97 | CAD 12.83 | 11.70K |
| 2026-06-04 | CAD 12.86 | +0.39% | CAD 12.30 | CAD 12.91 | CAD 12.30 | 25.10K |
| 2026-06-03 | CAD 12.81 | -2.14% | CAD 12.94 | CAD 13.06 | CAD 12.81 | 12.70K |
| 2026-06-02 | CAD 13.09 | -0.53% | CAD 13.12 | CAD 13.28 | CAD 13.09 | 35.20K |
| 2026-06-01 | CAD 13.16 | +0.08% | CAD 12.91 | CAD 13.29 | CAD 12.91 | 17.00K |
| 2026-05-29 | CAD 13.15 | -2.74% | CAD 13.53 | CAD 13.60 | CAD 13.15 | 9.80K |
| 2026-05-28 | CAD 13.52 | +0.15% | CAD 13.51 | CAD 13.71 | CAD 13.48 | 22.30K |
| 2026-05-27 | CAD 13.50 | +1.05% | CAD 13.29 | CAD 13.73 | CAD 13.29 | 56.70K |
| 2026-05-26 | CAD 13.36 | -1.18% | CAD 13.51 | CAD 13.52 | CAD 13.31 | 37.10K |