Dexterra Group Inc.
DXT.TOTSXIndustrials● Active
$13.02
+$0.19(+1.48%)
Market Cap$812653091
P/E Ratio—
52W High$13.93
52W Low$8.67
Dexterra Group Inc.（DXT.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dxt.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.93
Jan 19, 2026
-6.5% from here
5-Year Low5Y
$4.75
May 3, 2023
+174.1% from low
IPO Priceadj.
$17.60
Jul 26, 2006
-26.0% since IPO
1 Year Ago
$8.83
Jun 9, 2025
+47.5% in 1Y
5 Years Ago
$6.25
Jun 8, 2021
+108.3% in 5Y
10 Years Ago
$9.00
Jun 8, 2016
+44.7% in 10Y
Historical Price Data · DXT.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.36 | $13.09 | $12.35 | $13.02 | $13.02 | 19K | +5.34% |
| Jun 5, 2026 | $12.86 | $12.97 | $12.83 | $12.83 | $12.83 | 12K | -0.23% |
| Jun 4, 2026 | $12.30 | $12.91 | $12.30 | $12.86 | $12.86 | 25K | +4.55% |
| Jun 3, 2026 | $12.94 | $13.06 | $12.81 | $12.81 | $12.81 | 13K | -1.00% |
| Jun 2, 2026 | $13.12 | $13.28 | $13.09 | $13.09 | $13.09 | 35K | -0.23% |
| Jun 1, 2026 | $12.91 | $13.29 | $12.91 | $13.16 | $13.16 | 17K | +1.94% |
| May 29, 2026 | $13.53 | $13.60 | $13.15 | $13.15 | $13.15 | 10K | -2.81% |
| May 28, 2026 | $13.51 | $13.71 | $13.48 | $13.52 | $13.52 | 22K | +0.07% |
| May 27, 2026 | $13.29 | $13.73 | $13.29 | $13.50 | $13.50 | 57K | +1.58% |
| May 26, 2026 | $13.51 | $13.52 | $13.31 | $13.36 | $13.36 | 37K | -1.11% |
| May 25, 2026 | $13.41 | $13.52 | $13.37 | $13.52 | $13.52 | 19K | +0.82% |
| May 22, 2026 | $13.32 | $13.42 | $13.19 | $13.39 | $13.39 | 38K | +0.53% |
| May 21, 2026 | $13.15 | $13.37 | $13.05 | $13.32 | $13.32 | 20K | +1.29% |
| May 20, 2026 | $13.04 | $13.15 | $13.02 | $13.11 | $13.11 | 49K | +0.54% |
| May 19, 2026 | $13.22 | $13.22 | $12.96 | $13.01 | $13.01 | 23K | -1.59% |
| May 15, 2026 | $12.93 | $13.16 | $12.92 | $12.98 | $12.98 | 27K | +0.39% |
| May 14, 2026 | $12.72 | $13.10 | $12.70 | $12.92 | $12.92 | 279K | +1.57% |
| May 13, 2026 | $12.94 | $12.95 | $12.62 | $12.76 | $12.76 | 13K | -1.39% |
| May 12, 2026 | $12.83 | $13.16 | $12.82 | $12.97 | $12.97 | 54K | +1.09% |
| May 11, 2026 | $12.31 | $12.88 | $12.31 | $12.85 | $12.85 | 274K | +4.39% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DXT.TO
Jan 1 → Dec 31 · 6 years2026+12.3%$11.59 → $13.02
+12.3%
2025+49.0%$7.81 → $11.64
+49.0%
2024+35.2%$5.77 → $7.80
+35.2%
2023+2.3%$5.63 → $5.76
+2.3%
2022-35.8%$8.62 → $5.53
-35.8%
2021+37.7%$6.24 → $8.59
+37.7%
Best Year2025 · +49.0%
Worst Year2022 · -35.8%
Positive Years5 / 6
Avg Annual Return+16.8%
6Y Total Return+108.7%
6Y CAGR~+13.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in DXT.TO?
If you invested $1,000 in DXT.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,447
Total Return+44.7%
CAGR~+3.8% / yr
Profit+$447
Based on Jun 8, 2016 · $9.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dexterra Group Inc.（DXT.TO）所属板块为 Industrials，主要交易场所为 TSX。本页行情快照中的最近价为 $13.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DXT.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DXT.TO 历史股价FMP 日线复权 OHLCV