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 (%)
Aug 31, 2021 8.000 8.000 7.850 7.920 35,710 -0.06(-0.75%)
Aug 30, 2021 7.950 8.000 7.870 7.980 89,481 +0.07(+0.88%)
Aug 27, 2021 7.800 7.990 7.770 7.910 41,472 +0.12(+1.54%)
Aug 26, 2021 7.450 8.090 7.450 7.790 203,888 +0.34(+4.56%)
Aug 25, 2021 7.350 7.460 7.300 7.450 40,190 +0.15(+2.05%)
Aug 24, 2021 7.190 7.450 7.190 7.300 29,762 -0.06(-0.82%)
Aug 23, 2021 7.050 7.370 7.050 7.360 30,405 +0.36(+5.14%)
Aug 20, 2021 7.090 7.090 6.910 7.000 40,756 +0.04(+0.57%)
Aug 19, 2021 7.210 7.210 6.880 6.960 44,338 -0.28(-3.87%)
Aug 18, 2021 7.130 7.240 7.130 7.240 23,733 +0.12(+1.69%)
Aug 17, 2021 7.240 7.240 7.080 7.120 16,132 -0.08(-1.11%)
Aug 16, 2021 7.400 7.400 7.200 7.200 36,231 -0.19(-2.57%)
Aug 13, 2021 7.310 7.450 7.180 7.390 55,015 +0.12(+1.65%)
Aug 12, 2021 7.440 7.450 7.090 7.270 61,376 -0.01(-0.14%)
Aug 11, 2021 7.140 7.650 7.050 7.280 146,928 +0.41(+5.97%)
Aug 10, 2021 6.700 7.020 6.700 6.870 26,106 +0.21(+3.15%)
Aug 09, 2021 6.720 6.750 6.610 6.660 17,316 +0.01(+0.15%)
Aug 06, 2021 6.600 6.750 6.600 6.650 14,925 +0.05(+0.76%)
Aug 05, 2021 6.650 6.720 6.600 6.600 8,006 -0.04(-0.60%)
Aug 04, 2021 6.630 6.700 6.600 6.640 30,702 +0.00(+0.00%)
Aug 03, 2021 6.720 6.720 6.600 6.640 28,685 -0.01(-0.15%)
Jul 30, 2021 6.650 6.650 6.650 0 +0.00(+0.00%)
Jul 29, 2021 6.620 6.740 6.620 6.650 19,701 +0.04(+0.61%)
Jul 28, 2021 6.660 6.660 6.510 6.610 14,165 -0.06(-0.90%)
Jul 27, 2021 6.620 6.670 6.600 6.670 6,489 +0.01(+0.15%)
Jul 26, 2021 6.550 6.660 6.520 6.660 7,687 +0.20(+3.10%)
Jul 23, 2021 6.500 6.530 6.370 6.460 24,564 -0.07(-1.07%)
Jul 22, 2021 6.610 6.650 6.500 6.530 9,338 -0.12(-1.80%)
Jul 21, 2021 6.650 6.660 6.540 6.650 16,400 +0.00(+0.00%)
Jul 20, 2021 6.550 6.650 6.550 6.650 10,705 +0.18(+2.78%)
Jul 19, 2021 6.500 6.550 6.450 6.470 28,197 -0.12(-1.82%)
Jul 16, 2021 6.650 6.820 6.580 6.590 17,836 -0.10(-1.49%)
Jul 15, 2021 6.640 6.690 6.530 6.690 14,259 +0.04(+0.60%)
Jul 14, 2021 6.850 6.900 6.630 6.650 16,411 -0.16(-2.35%)
Jul 13, 2021 6.790 6.840 6.680 6.810 20,084 +0.12(+1.79%)
Jul 12, 2021 6.650 6.710 6.650 6.690 12,415 +0.04(+0.60%)
Jul 09, 2021 6.530 6.650 6.530 6.650 10,610 +0.00(+0.00%)
Jul 08, 2021 6.650 6.720 6.500 6.650 25,164 -0.06(-0.89%)
Jul 07, 2021 6.740 6.740 6.650 6.710 13,628 +0.06(+0.90%)
Jul 06, 2021 6.850 6.850 6.650 6.650 14,042 -0.21(-3.06%)
Jul 05, 2021 6.630 6.910 6.590 6.860 17,983 +0.18(+2.69%)
Jul 02, 2021 6.870 6.900 6.650 6.680 36,318 -0.17(-2.48%)
Jun 30, 2021 6.850 6.850 6.850 0 -0.07(-1.01%)
Jun 29, 2021 6.960 6.960 6.870 6.920 10,356 -0.06(-0.86%)
Jun 28, 2021 6.950 6.980 6.650 6.980 47,591 +0.07(+1.01%)
Jun 25, 2021 6.900 6.920 6.840 6.910 12,848 +0.01(+0.14%)
Jun 24, 2021 6.900 6.940 6.890 6.900 9,254 -0.03(-0.43%)
Jun 23, 2021 6.880 7.000 6.850 6.930 47,559 +0.09(+1.32%)
Jun 22, 2021 6.660 6.880 6.600 6.840 38,690 +0.23(+3.48%)
Jun 21, 2021 6.630 6.750 6.610 6.610 7,636 -0.10(-1.49%)
Jun 18, 2021 6.630 6.730 6.580 6.710 44,534 +0.05(+0.75%)
Jun 17, 2021 6.720 6.720 6.640 6.660 18,911 -0.10(-1.48%)
Jun 16, 2021 6.550 6.820 6.500 6.760 78,115 +0.19(+2.89%)
Jun 15, 2021 6.550 6.580 6.500 6.570 20,213 +0.02(+0.31%)
Jun 14, 2021 6.330 6.550 6.320 6.550 36,874 +0.20(+3.15%)
Jun 11, 2021 6.400 6.440 6.310 6.350 38,871 -0.05(-0.78%)
Jun 10, 2021 6.190 6.400 6.190 6.400 44,939 +0.19(+3.06%)
Jun 09, 2021 6.240 6.300 6.200 6.210 43,960 -0.04(-0.64%)
Jun 08, 2021 6.170 6.290 6.170 6.250 25,771 +0.05(+0.81%)
Jun 07, 2021 6.210 6.250 6.190 6.200 20,802 -0.05(-0.80%)
Jun 04, 2021 6.310 6.310 6.210 6.250 29,639 -0.04(-0.64%)
Jun 03, 2021 6.390 6.400 6.290 6.290 77,435 -0.11(-1.72%)
Jun 02, 2021 6.310 6.400 6.310 6.400 14,942 +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.