Dexterra Group, Inc. DXT
TSX · Kanada · Dayanıklı Tüketim Malları
CAD 16,95+0,51 (+%3,10)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |