Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dexterra Group Inc (TSX: DXT )

6.840 +0.170 (+2.55%)

Streaming Delayed Price Updated: 4:17 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	6.680	6.840	6.660	6.840	28,325	+0.17(+2.55%)
Nov 21, 2024	6.640	6.730	6.600	6.670	27,363	+0.10(+1.52%)
Nov 20, 2024	6.610	6.650	6.560	6.570	23,390	-0.04(-0.61%)
Nov 19, 2024	6.460	6.610	6.460	6.610	28,566	+0.08(+1.23%)
Nov 18, 2024	6.510	6.610	6.510	6.530	21,950	+0.02(+0.31%)
Nov 15, 2024	6.590	6.600	6.480	6.510	20,005	-0.07(-1.06%)
Nov 14, 2024	6.610	6.650	6.520	6.580	16,378	-0.01(-0.15%)
Nov 13, 2024	6.400	6.590	6.400	6.590	30,837	+0.09(+1.38%)
Nov 12, 2024	6.420	6.500	6.390	6.500	34,253	+0.04(+0.62%)
Nov 11, 2024	6.350	6.500	6.350	6.460	42,112	+0.02(+0.31%)
Nov 08, 2024	6.470	6.550	6.310	6.440	71,659	+0.00(+0.00%)
Nov 07, 2024	6.100	6.440	6.100	6.440	67,157	+0.19(+3.04%)
Nov 06, 2024	6.230	6.250	6.060	6.250	33,623	+0.00(+0.00%)
Nov 05, 2024	6.160	6.260	6.050	6.250	31,901	+0.15(+2.46%)
Nov 04, 2024	6.150	6.160	6.050	6.100	49,655	-0.04(-0.65%)
Nov 01, 2024	6.170	6.220	6.040	6.140	35,649	-0.03(-0.49%)
Oct 31, 2024	6.180	6.200	6.130	6.170	21,493	-0.06(-0.96%)
Oct 30, 2024	6.170	6.260	6.170	6.230	15,932	+0.01(+0.16%)
Oct 29, 2024	6.210	6.280	6.090	6.220	32,096	-0.02(-0.32%)
Oct 28, 2024	6.300	6.300	6.230	6.240	26,581	-0.08(-1.27%)
Oct 25, 2024	6.320	6.320	6.230	6.320	19,299	+0.01(+0.16%)
Oct 24, 2024	6.370	6.370	6.270	6.310	16,995	-0.07(-1.10%)
Oct 23, 2024	6.360	6.400	6.330	6.380	20,029	-0.01(-0.16%)
Oct 22, 2024	6.340	6.400	6.300	6.390	24,861	+0.06(+0.95%)
Oct 21, 2024	6.420	6.470	6.300	6.330	37,184	-0.14(-2.16%)
Oct 18, 2024	6.600	6.600	6.420	6.470	21,316	-0.08(-1.22%)
Oct 17, 2024	6.390	6.550	6.390	6.550	28,962	+0.17(+2.66%)
Oct 16, 2024	6.650	6.650	6.300	6.380	59,451	-0.28(-4.20%)
Oct 15, 2024	6.630	6.660	6.540	6.660	29,699	-0.04(-0.60%)
Oct 11, 2024				6.700	0	+0.00(+0.00%)
Oct 10, 2024	6.750	6.750	6.590	6.700	13,324	+0.10(+1.52%)
Oct 09, 2024	6.650	6.710	6.530	6.600	11,737	-0.08(-1.20%)
Oct 08, 2024	6.640	6.730	6.640	6.680	6,517	-0.02(-0.30%)
Oct 07, 2024	6.700	6.750	6.620	6.700	19,417	-0.04(-0.59%)
Oct 04, 2024	6.690	6.740	6.640	6.740	22,261	+0.07(+1.05%)
Oct 03, 2024	6.560	6.670	6.560	6.670	15,129	+0.07(+1.06%)
Oct 02, 2024	6.730	6.730	6.560	6.600	22,894	-0.12(-1.79%)
Oct 01, 2024	6.820	6.890	6.690	6.720	36,608	-0.14(-2.04%)
Sep 30, 2024	6.900	6.920	6.830	6.860	22,453	-0.04(-0.58%)
Sep 27, 2024	6.790	6.900	6.790	6.900	21,873	+0.07(+1.02%)
Sep 26, 2024	6.610	6.850	6.610	6.830	27,430	+0.14(+2.09%)
Sep 25, 2024	6.800	6.880	6.680	6.690	265,544	-0.09(-1.33%)
Sep 24, 2024	6.850	6.850	6.730	6.780	373,537	-0.13(-1.88%)
Sep 23, 2024	6.910	6.930	6.840	6.910	10,176	+0.02(+0.29%)
Sep 20, 2024	6.820	6.910	6.820	6.890	12,999	+0.03(+0.44%)
Sep 19, 2024	6.770	6.860	6.710	6.860	19,337	+0.09(+1.33%)
Sep 18, 2024	6.830	6.850	6.670	6.770	63,430	-0.03(-0.44%)
Sep 17, 2024	6.740	6.840	6.670	6.800	205,342	+0.08(+1.19%)
Sep 16, 2024	6.690	6.740	6.650	6.720	171,336	+0.03(+0.45%)
Sep 13, 2024	6.630	6.720	6.550	6.690	48,089	+0.05(+0.75%)
Sep 12, 2024	6.550	6.640	6.530	6.640	379,068	+0.12(+1.84%)
Sep 11, 2024	6.570	6.570	6.480	6.520	22,732	-0.10(-1.51%)
Sep 10, 2024	6.330	6.630	6.330	6.620	61,110	+0.11(+1.69%)
Sep 09, 2024	6.400	6.640	6.370	6.510	340,397	+0.14(+2.20%)
Sep 06, 2024	6.480	6.480	6.300	6.370	83,443	-0.07(-1.09%)
Sep 05, 2024	6.480	6.650	6.390	6.440	118,291	-0.02(-0.31%)
Sep 04, 2024	6.120	6.470	6.120	6.460	244,739	+0.36(+5.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Dexterra Group Inc (TSX: DXT )

Historical Prices