Dexterra Group Inc. (DXT.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
A partir del 01:25PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 5.78 | 5.78 | 5.71 | 5.72 | 5.72 | 3,400 |
| 08 may 2024 | 5.89 | 5.89 | 5.72 | 5.72 | 5.72 | 25,700 |
| 07 may 2024 | 5.88 | 5.89 | 5.84 | 5.88 | 5.88 | 6,800 |
| 06 may 2024 | 5.94 | 5.97 | 5.87 | 5.88 | 5.88 | 7,400 |
| 03 may 2024 | 5.90 | 5.91 | 5.87 | 5.91 | 5.91 | 3,700 |
| 02 may 2024 | 5.97 | 5.99 | 5.87 | 5.90 | 5.90 | 11,400 |
| 01 may 2024 | 5.94 | 5.94 | 5.84 | 5.87 | 5.87 | 9,500 |
| 30 abr 2024 | 5.90 | 5.92 | 5.85 | 5.89 | 5.89 | 7,700 |
| 29 abr 2024 | 5.96 | 5.99 | 5.88 | 5.89 | 5.89 | 20,200 |
| 26 abr 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 22,500 |
| 25 abr 2024 | 5.79 | 5.85 | 5.79 | 5.80 | 5.80 | 7,300 |
| 24 abr 2024 | 5.97 | 6.00 | 5.79 | 5.83 | 5.83 | 39,100 |
| 23 abr 2024 | 5.92 | 6.00 | 5.92 | 5.97 | 5.97 | 4,700 |
| 22 abr 2024 | 6.00 | 6.00 | 5.89 | 5.90 | 5.90 | 52,500 |
| 19 abr 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 68,000 |
| 18 abr 2024 | 5.90 | 6.00 | 5.86 | 5.86 | 5.86 | 135,300 |
| 17 abr 2024 | 5.91 | 5.97 | 5.85 | 5.85 | 5.85 | 19,900 |
| 16 abr 2024 | 5.95 | 5.96 | 5.83 | 5.85 | 5.85 | 19,700 |
| 15 abr 2024 | 5.82 | 5.90 | 5.80 | 5.80 | 5.80 | 42,100 |
| 12 abr 2024 | 5.81 | 5.88 | 5.81 | 5.85 | 5.85 | 34,300 |
| 11 abr 2024 | 5.89 | 5.89 | 5.70 | 5.85 | 5.85 | 718,200 |
| 10 abr 2024 | 5.77 | 5.80 | 5.69 | 5.77 | 5.77 | 24,400 |
| 09 abr 2024 | 5.96 | 5.96 | 5.77 | 5.77 | 5.77 | 6,800 |
| 08 abr 2024 | 5.98 | 6.03 | 5.79 | 5.84 | 5.84 | 45,000 |
| 05 abr 2024 | 5.92 | 5.96 | 5.89 | 5.96 | 5.96 | 27,300 |
| 04 abr 2024 | 5.76 | 5.93 | 5.76 | 5.89 | 5.89 | 30,300 |
| 03 abr 2024 | 5.74 | 5.90 | 5.63 | 5.90 | 5.90 | 14,500 |
| 02 abr 2024 | 5.71 | 5.75 | 5.65 | 5.75 | 5.75 | 8,400 |
| 01 abr 2024 | 5.60 | 5.72 | 5.60 | 5.72 | 5.72 | 12,200 |
| 28 mar 2024 | 5.60 | 5.65 | 5.53 | 5.55 | 5.55 | 18,700 |
| 27 mar 2024 | 5.72 | 5.72 | 5.55 | 5.56 | 5.56 | 4,000 |
| 27 mar 2024 | 0.088 Dividendo | |||||
| 26 mar 2024 | 5.69 | 5.75 | 5.65 | 5.72 | 5.63 | 35,500 |
| 25 mar 2024 | 5.51 | 5.65 | 5.43 | 5.65 | 5.56 | 243,500 |
| 22 mar 2024 | 5.56 | 5.56 | 5.41 | 5.43 | 5.35 | 5,600 |
| 21 mar 2024 | 5.50 | 5.55 | 5.46 | 5.49 | 5.41 | 28,700 |
| 20 mar 2024 | 5.50 | 5.59 | 5.45 | 5.50 | 5.42 | 30,800 |
| 19 mar 2024 | 5.41 | 5.48 | 5.34 | 5.48 | 5.40 | 20,000 |
| 18 mar 2024 | 5.57 | 5.57 | 5.36 | 5.41 | 5.33 | 61,600 |
| 15 mar 2024 | 5.45 | 5.53 | 5.41 | 5.45 | 5.37 | 31,900 |
| 14 mar 2024 | 5.53 | 5.62 | 5.45 | 5.45 | 5.37 | 22,300 |
| 13 mar 2024 | 5.60 | 5.74 | 5.50 | 5.50 | 5.42 | 48,100 |
| 12 mar 2024 | 5.76 | 5.76 | 5.52 | 5.54 | 5.45 | 19,700 |
| 11 mar 2024 | 6.17 | 6.17 | 5.67 | 5.67 | 5.58 | 23,300 |
| 08 mar 2024 | 6.00 | 6.01 | 5.50 | 5.98 | 5.89 | 250,700 |
| 07 mar 2024 | 6.34 | 6.35 | 6.19 | 6.24 | 6.14 | 25,500 |
| 06 mar 2024 | 5.94 | 6.11 | 5.93 | 6.08 | 5.99 | 180,900 |
| 05 mar 2024 | 5.83 | 5.89 | 5.82 | 5.89 | 5.80 | 1,600 |
| 04 mar 2024 | 5.92 | 5.98 | 5.87 | 5.87 | 5.78 | 14,500 |
| 01 mar 2024 | 5.88 | 5.95 | 5.77 | 5.92 | 5.83 | 20,200 |
| 29 feb 2024 | 5.65 | 5.82 | 5.65 | 5.82 | 5.73 | 21,000 |
| 28 feb 2024 | 5.79 | 5.87 | 5.77 | 5.77 | 5.68 | 7,900 |
| 27 feb 2024 | 5.72 | 5.84 | 5.72 | 5.79 | 5.70 | 17,500 |
| 26 feb 2024 | 5.82 | 5.89 | 5.70 | 5.72 | 5.63 | 29,500 |
| 23 feb 2024 | 5.90 | 5.93 | 5.82 | 5.89 | 5.80 | 19,600 |
| 22 feb 2024 | 5.87 | 5.91 | 5.84 | 5.91 | 5.82 | 17,700 |
| 21 feb 2024 | 5.88 | 5.89 | 5.86 | 5.86 | 5.77 | 5,400 |
| 20 feb 2024 | 5.88 | 5.90 | 5.85 | 5.90 | 5.81 | 14,200 |
| 16 feb 2024 | 5.89 | 5.93 | 5.85 | 5.86 | 5.77 | 12,800 |
| 15 feb 2024 | 5.89 | 5.94 | 5.84 | 5.89 | 5.80 | 23,800 |
| 14 feb 2024 | 5.90 | 5.93 | 5.83 | 5.83 | 5.74 | 15,700 |
| 13 feb 2024 | 5.94 | 5.96 | 5.83 | 5.91 | 5.82 | 9,300 |
| 12 feb 2024 | 5.95 | 6.02 | 5.89 | 5.95 | 5.86 | 36,200 |
| 09 feb 2024 | 5.89 | 6.00 | 5.88 | 5.95 | 5.86 | 10,200 |
| 08 feb 2024 | 5.99 | 5.99 | 5.92 | 5.92 | 5.83 | 4,500 |
| 07 feb 2024 | 5.94 | 5.99 | 5.93 | 5.94 | 5.85 | 7,900 |
| 06 feb 2024 | 5.95 | 6.01 | 5.92 | 5.94 | 5.85 | 32,100 |
| 05 feb 2024 | 5.97 | 6.01 | 5.95 | 5.99 | 5.90 | 21,500 |
| 02 feb 2024 | 5.97 | 6.01 | 5.97 | 5.97 | 5.88 | 13,400 |
| 01 feb 2024 | 5.99 | 6.04 | 5.97 | 6.00 | 5.91 | 7,000 |
| 31 ene 2024 | 6.03 | 6.03 | 5.95 | 5.99 | 5.90 | 9,500 |
| 30 ene 2024 | 5.97 | 6.02 | 5.97 | 5.99 | 5.90 | 7,900 |
| 29 ene 2024 | 5.92 | 6.06 | 5.92 | 6.01 | 5.92 | 14,200 |
| 26 ene 2024 | 6.00 | 6.06 | 5.93 | 6.06 | 5.97 | 26,800 |
| 25 ene 2024 | 5.92 | 6.06 | 5.92 | 6.00 | 5.91 | 36,900 |
| 24 ene 2024 | 5.75 | 5.99 | 5.75 | 5.99 | 5.90 | 34,300 |
| 23 ene 2024 | 5.83 | 5.85 | 5.78 | 5.84 | 5.75 | 15,600 |
| 22 ene 2024 | 5.76 | 5.80 | 5.76 | 5.77 | 5.68 | 19,300 |
| 19 ene 2024 | 5.80 | 5.80 | 5.73 | 5.78 | 5.69 | 13,600 |
| 18 ene 2024 | 5.83 | 5.83 | 5.78 | 5.79 | 5.70 | 17,400 |
| 17 ene 2024 | 5.79 | 5.83 | 5.79 | 5.83 | 5.74 | 33,400 |
| 16 ene 2024 | 5.80 | 5.82 | 5.77 | 5.80 | 5.71 | 4,400 |
| 15 ene 2024 | 5.78 | 5.84 | 5.77 | 5.82 | 5.73 | 10,100 |
| 12 ene 2024 | 5.80 | 5.81 | 5.79 | 5.81 | 5.72 | 5,000 |
| 11 ene 2024 | 5.85 | 5.85 | 5.74 | 5.79 | 5.70 | 15,500 |
| 10 ene 2024 | 5.78 | 5.83 | 5.77 | 5.78 | 5.69 | 16,200 |
| 09 ene 2024 | 5.84 | 5.85 | 5.78 | 5.78 | 5.69 | 13,800 |
| 08 ene 2024 | 5.90 | 5.90 | 5.78 | 5.84 | 5.75 | 14,400 |
| 05 ene 2024 | 5.84 | 5.90 | 5.84 | 5.87 | 5.78 | 9,500 |
| 04 ene 2024 | 5.77 | 5.82 | 5.76 | 5.81 | 5.72 | 13,100 |
| 03 ene 2024 | 5.79 | 5.80 | 5.71 | 5.76 | 5.67 | 13,200 |
| 02 ene 2024 | 5.77 | 5.80 | 5.77 | 5.79 | 5.70 | 8,900 |
| 29 dic 2023 | 5.69 | 5.79 | 5.64 | 5.76 | 5.67 | 24,100 |
| 28 dic 2023 | 5.56 | 5.76 | 5.56 | 5.68 | 5.59 | 21,100 |
| 28 dic 2023 | 0.088 Dividendo | |||||
| 27 dic 2023 | 5.64 | 5.76 | 5.64 | 5.66 | 5.49 | 37,300 |
| 22 dic 2023 | 5.66 | 5.66 | 5.46 | 5.59 | 5.42 | 14,600 |
| 21 dic 2023 | 5.51 | 5.63 | 5.51 | 5.53 | 5.36 | 12,800 |
| 20 dic 2023 | 5.61 | 5.72 | 5.55 | 5.55 | 5.38 | 13,700 |
| 19 dic 2023 | 5.37 | 5.61 | 5.37 | 5.59 | 5.42 | 15,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.