Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dexterra Group Inc (TSX: DXT )

5.320 -0.100 (-1.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 5.450 5.450 5.300 5.320 155,975 -0.10(-1.85%)
May 15, 2024 5.610 5.630 5.400 5.420 176,911 -0.29(-5.08%)
May 14, 2024 5.750 5.760 5.650 5.710 13,435 -0.05(-0.87%)
May 13, 2024 5.740 5.770 5.690 5.760 41,467 +0.06(+1.05%)
May 10, 2024 5.700 5.750 5.670 5.700 9,549 -0.04(-0.70%)
May 09, 2024 5.780 5.780 5.710 5.740 10,200 +0.02(+0.35%)
May 08, 2024 5.890 5.890 5.720 5.720 25,718 -0.16(-2.72%)
May 07, 2024 5.880 5.890 5.840 5.880 6,753 +0.00(+0.00%)
May 06, 2024 5.940 5.970 5.870 5.880 7,373 -0.03(-0.51%)
May 03, 2024 5.900 5.910 5.870 5.910 3,677 +0.01(+0.17%)
May 02, 2024 5.970 5.990 5.870 5.900 11,355 +0.03(+0.51%)
May 01, 2024 5.940 5.940 5.840 5.870 9,544 -0.02(-0.34%)
Apr 30, 2024 5.900 5.920 5.850 5.890 7,719 +0.00(+0.00%)
Apr 29, 2024 5.960 5.990 5.880 5.890 20,185 -0.01(-0.17%)
Apr 26, 2024 5.800 5.900 5.800 5.900 22,452 +0.10(+1.72%)
Apr 25, 2024 5.790 5.850 5.790 5.800 7,257 -0.03(-0.51%)
Apr 24, 2024 5.970 6.000 5.790 5.830 39,071 -0.14(-2.35%)
Apr 23, 2024 5.920 6.000 5.920 5.970 4,660 +0.07(+1.19%)
Apr 22, 2024 6.000 6.000 5.890 5.900 52,499 +0.00(+0.00%)
Apr 19, 2024 6.000 6.000 5.900 5.900 67,959 +0.04(+0.68%)
Apr 18, 2024 5.900 6.000 5.860 5.860 135,348 +0.01(+0.17%)
Apr 17, 2024 5.910 5.970 5.850 5.850 19,921 +0.00(+0.00%)
Apr 16, 2024 5.950 5.960 5.830 5.850 19,689 +0.05(+0.86%)
Apr 15, 2024 5.820 5.900 5.800 5.800 42,061 -0.05(-0.85%)
Apr 12, 2024 5.810 5.880 5.810 5.850 34,262 +0.00(+0.00%)
Apr 11, 2024 5.890 5.890 5.700 5.850 718,175 +0.08(+1.39%)
Apr 10, 2024 5.770 5.800 5.690 5.770 24,425 +0.00(+0.00%)
Apr 09, 2024 5.960 5.960 5.770 5.770 6,804 -0.07(-1.20%)
Apr 08, 2024 5.980 6.030 5.790 5.840 45,012 -0.12(-2.01%)
Apr 05, 2024 5.920 5.960 5.890 5.960 27,296 +0.07(+1.19%)
Apr 04, 2024 5.760 5.930 5.760 5.890 30,321 -0.01(-0.17%)
Apr 03, 2024 5.740 5.900 5.630 5.900 14,455 +0.15(+2.61%)
Apr 02, 2024 5.710 5.750 5.650 5.750 8,364 +0.03(+0.52%)
Apr 01, 2024 5.600 5.720 5.600 5.720 12,154 +0.17(+3.06%)
Mar 28, 2024 5.550 0 -0.01(-0.18%)
Mar 27, 2024 5.720 5.720 5.550 5.560 4,029 -0.16(-2.80%)
Mar 26, 2024 5.690 5.750 5.650 5.720 35,519 +0.07(+1.24%)
Mar 25, 2024 5.510 5.650 5.430 5.650 243,530 +0.22(+4.05%)
Mar 22, 2024 5.560 5.560 5.410 5.430 5,641 -0.06(-1.09%)
Mar 21, 2024 5.500 5.550 5.460 5.490 28,715 -0.01(-0.18%)
Mar 20, 2024 5.500 5.590 5.450 5.500 30,768 +0.02(+0.36%)
Mar 19, 2024 5.410 5.480 5.340 5.480 20,027 +0.07(+1.29%)
Mar 18, 2024 5.570 5.570 5.360 5.410 61,560 -0.04(-0.73%)
Mar 15, 2024 5.450 5.530 5.410 5.450 31,850 +0.00(+0.00%)
Mar 14, 2024 5.530 5.620 5.450 5.450 22,283 -0.05(-0.91%)
Mar 13, 2024 5.600 5.740 5.500 5.500 48,132 -0.04(-0.72%)
Mar 12, 2024 5.760 5.760 5.520 5.540 19,659 -0.13(-2.29%)
Mar 11, 2024 6.170 6.170 5.670 5.670 23,336 -0.31(-5.18%)
Mar 08, 2024 6.000 6.010 5.500 5.980 250,658 -0.26(-4.17%)
Mar 07, 2024 6.340 6.350 6.190 6.240 25,465 +0.16(+2.63%)
Mar 06, 2024 5.940 6.110 5.930 6.080 180,934 +0.19(+3.23%)
Mar 05, 2024 5.830 5.890 5.820 5.890 1,581 +0.02(+0.34%)
Mar 04, 2024 5.920 5.980 5.870 5.870 14,531 -0.05(-0.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.