Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Dexterra Group Inc (TSX: DXT )

5.390 +0.020 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2024 6.030 6.030 5.950 5.990 9,451 +0.00(+0.00%)
Jan 30, 2024 5.970 6.020 5.970 5.990 7,883 -0.02(-0.33%)
Jan 29, 2024 5.920 6.060 5.920 6.010 14,222 -0.05(-0.83%)
Jan 26, 2024 6.000 6.060 5.930 6.060 26,827 +0.06(+1.00%)
Jan 25, 2024 5.920 6.060 5.920 6.000 36,905 +0.01(+0.17%)
Jan 24, 2024 5.750 5.990 5.750 5.990 34,319 +0.15(+2.57%)
Jan 23, 2024 5.830 5.850 5.780 5.840 15,614 +0.07(+1.21%)
Jan 22, 2024 5.760 5.800 5.760 5.770 19,318 -0.01(-0.17%)
Jan 19, 2024 5.800 5.800 5.730 5.780 13,629 -0.01(-0.17%)
Jan 18, 2024 5.830 5.830 5.780 5.790 17,355 -0.04(-0.69%)
Jan 17, 2024 5.790 5.830 5.790 5.830 33,401 +0.03(+0.52%)
Jan 16, 2024 5.800 5.820 5.770 5.800 4,357 -0.02(-0.34%)
Jan 15, 2024 5.780 5.840 5.770 5.820 10,101 +0.01(+0.17%)
Jan 12, 2024 5.800 5.810 5.790 5.810 5,010 +0.02(+0.35%)
Jan 11, 2024 5.850 5.850 5.740 5.790 15,477 +0.01(+0.17%)
Jan 10, 2024 5.780 5.830 5.770 5.780 16,234 +0.00(+0.00%)
Jan 09, 2024 5.840 5.850 5.780 5.780 13,754 -0.06(-1.03%)
Jan 08, 2024 5.900 5.900 5.780 5.840 14,392 -0.03(-0.51%)
Jan 05, 2024 5.840 5.900 5.840 5.870 9,500 +0.06(+1.03%)
Jan 04, 2024 5.770 5.820 5.760 5.810 13,149 +0.05(+0.87%)
Jan 03, 2024 5.790 5.800 5.710 5.760 13,170 -0.03(-0.52%)
Jan 02, 2024 5.770 5.800 5.770 5.790 8,866 +0.03(+0.52%)
Dec 29, 2023 5.760 0 +0.08(+1.41%)
Dec 28, 2023 5.560 5.760 5.560 5.680 21,089 +0.02(+0.35%)
Dec 27, 2023 5.640 5.760 5.640 5.660 37,308 +0.07(+1.25%)
Dec 22, 2023 5.590 0 +0.06(+1.08%)
Dec 21, 2023 5.510 5.630 5.510 5.530 12,818 -0.02(-0.36%)
Dec 20, 2023 5.610 5.720 5.550 5.550 13,672 -0.04(-0.72%)
Dec 19, 2023 5.370 5.610 5.370 5.590 15,059 +0.11(+2.01%)
Dec 18, 2023 5.300 5.480 5.300 5.480 6,159 +0.08(+1.48%)
Dec 15, 2023 5.260 5.450 5.250 5.400 35,041 +0.03(+0.56%)
Dec 14, 2023 5.400 5.450 5.360 5.370 8,101 +0.00(+0.00%)
Dec 13, 2023 5.330 5.410 5.310 5.370 66,701 -0.01(-0.19%)
Dec 12, 2023 5.470 5.470 5.380 5.380 11,380 -0.12(-2.18%)
Dec 11, 2023 5.650 5.650 5.500 5.500 12,021 -0.10(-1.79%)
Dec 08, 2023 5.550 5.600 5.520 5.600 22,540 -0.03(-0.53%)
Dec 07, 2023 5.690 5.710 5.580 5.630 12,139 -0.01(-0.18%)
Dec 06, 2023 5.670 5.710 5.550 5.640 24,338 -0.06(-1.05%)
Dec 05, 2023 5.700 5.740 5.690 5.700 9,636 +0.01(+0.18%)
Dec 04, 2023 5.670 5.780 5.670 5.690 23,834 -0.01(-0.18%)
Dec 01, 2023 5.660 5.800 5.660 5.700 17,700 +0.08(+1.42%)
Nov 30, 2023 5.550 5.630 5.520 5.620 6,552 +0.10(+1.81%)
Nov 29, 2023 5.500 5.580 5.500 5.520 12,030 +0.07(+1.28%)
Nov 28, 2023 5.610 5.610 5.450 5.450 22,081 -0.23(-4.05%)
Nov 27, 2023 5.700 5.700 5.680 5.680 3,447 -0.05(-0.87%)
Nov 24, 2023 5.800 5.800 5.730 5.730 9,216 -0.07(-1.21%)
Nov 23, 2023 5.700 5.800 5.700 5.800 10,500 +0.06(+1.05%)
Nov 22, 2023 5.680 5.740 5.650 5.740 8,467 +0.06(+1.06%)
Nov 21, 2023 5.760 5.760 5.590 5.680 13,031 -0.09(-1.56%)
Nov 20, 2023 5.740 5.800 5.740 5.770 13,100 -0.03(-0.52%)
Nov 17, 2023 5.800 5.800 5.780 5.800 13,799 +0.00(+0.00%)
Nov 16, 2023 5.800 5.800 5.770 5.800 13,850 +0.00(+0.00%)
Nov 15, 2023 5.770 5.800 5.770 5.800 21,859 +0.03(+0.52%)
Nov 14, 2023 5.750 5.800 5.710 5.770 45,599 +0.02(+0.35%)
Nov 13, 2023 5.760 5.760 5.730 5.750 9,159 +0.00(+0.00%)
Nov 10, 2023 5.780 5.780 5.670 5.750 17,075 +0.05(+0.88%)
Nov 09, 2023 5.800 5.800 5.700 5.700 20,220 -0.07(-1.21%)
Nov 08, 2023 5.900 5.900 5.620 5.770 47,108 +0.13(+2.30%)
Nov 07, 2023 5.760 5.760 5.550 5.640 11,830 -0.04(-0.70%)
Nov 06, 2023 5.760 5.860 5.680 5.680 19,467 -0.14(-2.41%)
Nov 03, 2023 5.680 5.870 5.600 5.820 141,602 +0.15(+2.65%)
Nov 02, 2023 5.700 5.750 5.610 5.670 8,063 +0.04(+0.71%)
Nov 01, 2023 5.570 5.660 5.500 5.630 11,103 +0.07(+1.26%)
Oct 31, 2023 5.600 5.650 5.560 5.560 9,613 +0.00(+0.00%)
Oct 30, 2023 5.580 5.580 5.540 5.560 2,194 +0.03(+0.54%)
Oct 27, 2023 5.600 5.600 5.520 5.530 3,804 -0.07(-1.25%)
Oct 26, 2023 5.570 5.640 5.570 5.600 3,101 +0.03(+0.54%)
Oct 25, 2023 5.510 5.590 5.510 5.570 4,800 +0.07(+1.27%)
Oct 24, 2023 5.540 5.570 5.500 5.500 19,000 -0.04(-0.72%)
Oct 23, 2023 5.560 5.620 5.500 5.540 5,958 +0.03(+0.54%)
Oct 20, 2023 5.540 5.540 5.370 5.510 11,300 -0.07(-1.25%)
Oct 19, 2023 5.700 5.740 5.580 5.580 11,500 -0.15(-2.62%)
Oct 18, 2023 5.830 5.830 5.700 5.730 6,164 -0.10(-1.72%)
Oct 17, 2023 5.800 5.890 5.780 5.830 7,606 +0.04(+0.69%)
Oct 16, 2023 5.820 5.820 5.730 5.790 4,565 +0.09(+1.58%)
Oct 13, 2023 5.290 5.800 5.290 5.700 10,494 +0.06(+1.06%)
Oct 12, 2023 5.800 5.800 5.610 5.640 8,943 -0.16(-2.76%)
Oct 11, 2023 5.900 5.900 5.750 5.800 11,277 +0.11(+1.93%)
Oct 10, 2023 5.750 5.770 5.630 5.690 8,678 +0.25(+4.60%)
Oct 06, 2023 5.440 0 -0.16(-2.86%)
Oct 05, 2023 5.890 5.890 5.570 5.600 8,808 -0.02(-0.36%)
Oct 04, 2023 5.590 5.640 5.590 5.620 8,415 +0.00(+0.00%)
Oct 03, 2023 5.630 5.630 5.580 5.620 4,339 +0.00(+0.00%)
Oct 02, 2023 5.670 5.670 5.570 5.620 5,536 -0.10(-1.75%)
Sep 29, 2023 5.900 5.900 5.720 5.720 27,562 -0.07(-1.21%)
Sep 28, 2023 5.730 5.800 5.650 5.790 6,400 +0.01(+0.17%)
Sep 27, 2023 5.740 5.830 5.740 5.780 5,766 +0.08(+1.40%)
Sep 26, 2023 5.690 5.820 5.690 5.700 5,610 -0.18(-3.06%)
Sep 25, 2023 5.800 5.890 5.850 5.880 7,115 +0.07(+1.20%)
Sep 22, 2023 5.700 5.820 5.700 5.810 8,760 +0.15(+2.65%)
Sep 21, 2023 5.710 5.790 5.660 5.660 10,105 -0.11(-1.91%)
Sep 20, 2023 5.760 5.900 5.760 5.770 20,300 -0.13(-2.20%)
Sep 19, 2023 5.870 5.910 5.870 5.900 11,208 +0.00(+0.00%)
Sep 18, 2023 5.700 5.900 5.700 5.900 20,467 +0.20(+3.51%)
Sep 15, 2023 5.730 5.850 5.700 5.700 8,537 -0.08(-1.38%)
Sep 14, 2023 5.790 5.800 5.770 5.780 5,734 +0.00(+0.00%)
Sep 13, 2023 5.800 5.800 5.780 5.780 6,054 +0.03(+0.52%)
Sep 12, 2023 5.720 5.750 5.710 5.750 800 +0.05(+0.88%)
Sep 11, 2023 5.790 5.800 5.690 5.700 10,550 -0.09(-1.55%)
Sep 08, 2023 5.730 5.790 5.730 5.790 6,881 +0.04(+0.70%)
Sep 07, 2023 5.610 5.750 5.610 5.750 6,908 +0.16(+2.86%)
Sep 06, 2023 5.710 5.750 5.550 5.590 15,707 -0.18(-3.12%)
Sep 05, 2023 5.510 5.800 5.510 5.770 20,521 -0.02(-0.35%)
Sep 01, 2023 5.790 0 +0.05(+0.87%)
Aug 31, 2023 5.790 5.840 5.740 5.740 14,290 -0.05(-0.86%)
Aug 30, 2023 5.780 5.810 5.760 5.790 3,101 -0.02(-0.34%)
Aug 29, 2023 5.890 5.890 5.810 5.810 11,578 +0.01(+0.17%)
Aug 28, 2023 5.760 5.830 5.760 5.800 504 -0.05(-0.85%)
Aug 25, 2023 5.740 5.850 5.740 5.850 3,655 +0.11(+1.92%)
Aug 24, 2023 5.900 5.900 5.730 5.740 5,386 +0.00(+0.00%)
Aug 23, 2023 5.690 5.740 5.680 5.740 4,000 +0.04(+0.70%)
Aug 22, 2023 5.890 5.890 5.660 5.700 8,208 -0.01(-0.18%)
Aug 21, 2023 5.740 5.740 5.600 5.710 7,803 -0.08(-1.38%)
Aug 18, 2023 5.820 5.820 5.750 5.790 8,684 -0.05(-0.86%)
Aug 17, 2023 5.860 5.860 5.840 5.840 1,104 -0.03(-0.51%)
Aug 16, 2023 5.860 5.900 5.860 5.870 3,372 +0.01(+0.17%)
Aug 15, 2023 5.860 5.870 5.820 5.860 5,550 -0.01(-0.17%)
Aug 14, 2023 5.870 5.870 5.850 5.870 12,200 +0.00(+0.00%)
Aug 11, 2023 5.910 5.930 5.840 5.870 9,941 -0.06(-1.01%)
Aug 10, 2023 6.000 6.000 5.920 5.930 6,843 +0.02(+0.34%)
Aug 09, 2023 5.910 6.000 5.880 5.910 33,124 +0.02(+0.34%)
Aug 08, 2023 5.860 5.900 5.800 5.890 9,392 +0.03(+0.51%)
Aug 04, 2023 5.860 0 +0.08(+1.38%)
Aug 03, 2023 5.710 5.800 5.700 5.780 7,173 +0.11(+1.94%)
Aug 02, 2023 5.710 5.710 5.670 5.670 4,846 -0.05(-0.87%)
Aug 01, 2023 5.880 5.900 5.720 5.720 22,343 -0.08(-1.38%)
Jul 31, 2023 5.790 5.900 5.790 5.800 10,807 +0.01(+0.17%)
Jul 28, 2023 5.790 5.790 5.750 5.790 14,045 +0.03(+0.52%)
Jul 27, 2023 5.690 5.790 5.570 5.760 16,302 -0.03(-0.52%)
Jul 26, 2023 5.800 5.800 5.770 5.790 6,400 +0.00(+0.00%)
Jul 25, 2023 5.840 5.840 5.780 5.790 7,748 -0.01(-0.17%)
Jul 24, 2023 5.710 5.890 5.710 5.800 11,756 -0.04(-0.68%)
Jul 21, 2023 5.890 5.890 5.840 5.840 1,739 +0.00(+0.00%)
Jul 20, 2023 5.890 5.900 5.840 5.840 9,902 -0.05(-0.85%)
Jul 19, 2023 5.900 5.900 5.890 5.890 11,193 -0.01(-0.17%)
Jul 18, 2023 5.890 5.900 5.830 5.900 12,812 +0.03(+0.51%)
Jul 17, 2023 5.850 5.970 5.850 5.870 25,202 +0.06(+1.03%)
Jul 14, 2023 5.770 5.810 5.510 5.810 39,997 +0.04(+0.69%)
Jul 13, 2023 5.820 5.830 5.680 5.770 17,359 +0.18(+3.22%)
Jul 12, 2023 5.600 5.620 5.540 5.590 15,207 -0.01(-0.18%)
Jul 11, 2023 5.720 5.780 5.600 5.600 21,997 -0.17(-2.95%)
Jul 10, 2023 5.880 5.880 5.730 5.770 15,200 -0.16(-2.70%)
Jul 07, 2023 5.950 5.970 5.850 5.930 13,155 +0.11(+1.89%)
Jul 06, 2023 5.770 5.950 5.770 5.820 10,580 +0.02(+0.34%)
Jul 05, 2023 5.860 5.870 5.790 5.800 5,630 -0.09(-1.53%)
Jul 04, 2023 5.800 5.950 5.800 5.890 11,921 +0.15(+2.61%)
Jun 30, 2023 5.740 0 +0.12(+2.14%)
Jun 29, 2023 5.710 5.710 5.620 5.620 2,535 -0.09(-1.58%)
Jun 28, 2023 5.650 5.730 5.650 5.710 7,100 +0.06(+1.06%)
Jun 27, 2023 5.490 5.670 5.490 5.650 10,640 -0.05(-0.88%)
Jun 26, 2023 5.590 5.700 5.590 5.700 3,222 +0.09(+1.60%)
Jun 23, 2023 5.650 5.800 5.610 5.610 38,804 -0.04(-0.71%)
Jun 22, 2023 5.650 5.660 5.550 5.650 11,261 -0.01(-0.18%)
Jun 21, 2023 5.650 5.690 5.650 5.660 49,237 +0.05(+0.89%)
Jun 20, 2023 5.740 5.740 5.500 5.610 15,900 +0.08(+1.45%)
Jun 19, 2023 5.580 5.580 5.530 5.530 7,840 +0.06(+1.10%)
Jun 16, 2023 5.490 5.490 5.320 5.470 30,988 +0.17(+3.21%)
Jun 15, 2023 5.520 5.520 5.300 5.300 10,472 +0.31(+6.21%)
May 08, 2023 5.040 5.060 4.960 4.990 9,414 -0.08(-1.58%)
May 05, 2023 4.980 5.140 4.950 5.070 24,604 +0.08(+1.60%)
May 04, 2023 4.890 5.000 4.850 4.990 19,790 +0.09(+1.84%)
May 03, 2023 4.780 4.900 4.750 4.900 20,899 +0.10(+2.08%)
May 02, 2023 4.830 4.830 4.750 4.800 11,126 -0.05(-1.03%)
May 01, 2023 4.870 4.940 4.850 4.850 9,860 -0.01(-0.21%)
Apr 28, 2023 4.990 4.990 4.850 4.860 14,950 +0.00(+0.00%)
Apr 27, 2023 4.810 4.860 4.810 4.860 4,537 +0.04(+0.83%)
Apr 26, 2023 4.860 4.900 4.800 4.820 6,168 -0.07(-1.43%)
Apr 25, 2023 5.000 5.000 4.860 4.890 4,352 -0.08(-1.61%)
Apr 24, 2023 4.900 4.970 4.840 4.970 8,458 +0.11(+2.26%)
Apr 21, 2023 5.030 5.030 4.850 4.860 38,732 -0.07(-1.42%)
Apr 20, 2023 4.950 5.100 4.930 4.930 18,330 -0.07(-1.40%)
Apr 19, 2023 4.960 5.000 4.930 5.000 11,882 +0.05(+1.01%)
Apr 18, 2023 5.050 5.050 4.950 4.950 20,210 -0.10(-1.98%)
Apr 17, 2023 5.150 5.170 5.050 5.050 20,694 -0.10(-1.94%)
Apr 14, 2023 5.200 5.200 5.100 5.150 10,935 -0.05(-0.96%)
Apr 13, 2023 5.070 5.240 4.980 5.200 48,040 +0.15(+2.97%)
Apr 12, 2023 5.000 5.050 4.980 5.050 19,346 +0.01(+0.20%)
Apr 11, 2023 4.910 5.040 4.910 5.040 40,893 +0.01(+0.20%)
Apr 10, 2023 5.160 5.160 4.920 5.030 9,493 +0.03(+0.60%)
Apr 06, 2023 5.000 0 +0.00(+0.00%)
Apr 05, 2023 5.000 5.050 4.950 5.000 11,850 -0.07(-1.38%)
Apr 04, 2023 5.040 5.110 5.000 5.070 8,084 +0.04(+0.80%)
Apr 03, 2023 5.000 5.050 4.920 5.030 18,766 +0.08(+1.62%)
Mar 31, 2023 4.940 5.000 4.940 4.950 5,274 +0.05(+1.02%)
Mar 30, 2023 4.940 4.940 4.800 4.900 24,399 -0.06(-1.21%)
Mar 29, 2023 5.000 5.000 4.930 4.960 10,721 -0.04(-0.80%)
Mar 28, 2023 5.000 5.040 4.990 5.000 82,951 +0.05(+1.01%)
Mar 27, 2023 4.880 4.950 4.830 4.950 10,475 +0.01(+0.20%)
Mar 24, 2023 4.930 4.980 4.850 4.940 9,560 +0.07(+1.44%)
Mar 23, 2023 5.060 5.080 4.870 4.870 36,300 -0.14(-2.79%)
Mar 22, 2023 5.000 5.040 4.970 5.010 9,731 -0.04(-0.79%)
Mar 21, 2023 5.120 5.130 5.010 5.050 10,004 -0.10(-1.94%)
Mar 20, 2023 5.190 5.190 4.950 5.150 18,460 +0.10(+1.98%)
Mar 17, 2023 5.110 5.160 5.050 5.050 35,031 -0.15(-2.88%)
Mar 16, 2023 5.730 5.730 5.120 5.200 6,936 +0.01(+0.19%)
Mar 15, 2023 5.500 5.500 5.060 5.190 34,082 -0.24(-4.42%)
Mar 14, 2023 5.330 5.430 5.230 5.430 30,265 +0.06(+1.12%)
Mar 13, 2023 5.390 5.390 5.120 5.370 8,120 -0.07(-1.29%)
Mar 10, 2023 5.340 5.450 5.210 5.440 36,851 +0.14(+2.64%)
Mar 09, 2023 5.600 5.600 5.210 5.300 46,441 -0.41(-7.18%)
Mar 08, 2023 5.510 5.710 5.510 5.710 8,805 -0.06(-1.04%)
Mar 07, 2023 5.790 5.830 5.530 5.770 13,774 +0.01(+0.17%)
Mar 06, 2023 5.720 5.780 5.620 5.760 22,570 +0.04(+0.70%)
Mar 03, 2023 5.590 5.720 5.570 5.720 9,557 +0.14(+2.51%)
Mar 02, 2023 5.560 5.590 5.500 5.580 3,766 +0.01(+0.18%)
Mar 01, 2023 5.550 5.580 5.500 5.570 13,451 +0.05(+0.91%)
Feb 28, 2023 5.660 5.660 5.510 5.520 9,360 -0.19(-3.33%)
Feb 27, 2023 5.660 5.770 5.640 5.710 10,150 +0.01(+0.18%)
Feb 24, 2023 5.680 5.950 5.570 5.700 55,106 +0.02(+0.35%)
Feb 23, 2023 5.540 5.680 5.500 5.680 10,378 +0.20(+3.65%)
Feb 22, 2023 5.570 5.620 5.470 5.480 10,355 -0.07(-1.26%)
Feb 21, 2023 5.650 5.650 5.460 5.550 16,001 -0.16(-2.80%)
Feb 17, 2023 5.710 0 -0.02(-0.35%)
Feb 16, 2023 5.850 5.850 5.730 5.730 3,418 -0.09(-1.55%)
Feb 15, 2023 5.720 5.900 5.720 5.820 16,210 -0.09(-1.52%)
Feb 14, 2023 5.570 5.950 5.550 5.910 23,900 +0.44(+8.04%)
Feb 13, 2023 5.630 5.630 5.450 5.470 15,278 -0.17(-3.01%)
Feb 10, 2023 5.700 5.800 5.550 5.640 13,797 -0.16(-2.76%)
Feb 09, 2023 5.910 5.950 5.800 5.800 7,546 -0.15(-2.52%)
Feb 08, 2023 6.000 6.000 5.940 5.950 20,800 -0.04(-0.67%)
Feb 07, 2023 5.940 6.000 5.910 5.990 10,200 +0.03(+0.50%)
Feb 06, 2023 6.000 6.000 5.940 5.960 13,615 -0.04(-0.67%)
Feb 03, 2023 6.000 6.000 5.920 6.000 13,009 +0.00(+0.00%)
Feb 02, 2023 6.000 6.000 5.870 6.000 22,285 +0.00(+0.00%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.