Hot Features
프리미엄
Dexterra Group Inc (DXT)
TSX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -3.45679012346 | 8.1 | 8.12 | 7.71 | 22715 | 7.92147769 | CS |
| 4 | -0.34 | -4.16666666667 | 8.16 | 8.28 | 7 | 29269 | 8.04771843 | CS |
| 12 | 0.36 | 4.82573726542 | 7.46 | 8.34 | 7 | 37321 | 7.88529447 | CS |
| 26 | 1.45 | 22.7629513344 | 6.37 | 8.34 | 6.05 | 48984 | 7.06250329 | CS |
| 52 | 2.03 | 35.0604490501 | 5.79 | 8.34 | 5.14 | 47436 | 6.42644143 | CS |
| 156 | -0.07 | -0.887198986058 | 7.89 | 8.34 | 4.75 | 33396 | 6.22357552 | CS |
| 260 | 2.13 | 37.4340949033 | 5.69 | 9.46 | 4.75 | 37820 | 6.61023532 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740782400 | 7.82 | 0.08 | 1.03 | 7.99 | 7.99 | 7.79 | 23181 |
| 1740696000 | 7.74 | -0.2 | -2.52 | 7.9 | 7.9 | 7.71 | 12359 |
| 1740609600 | 7.94 | -0.05 | -0.63 | 8.01 | 8.01 | 7.86 | 28900 |
| 1740523200 | 7.99 | 0.07 | 0.88 | 7.92 | 7.99 | 7.85 | 10500 |
| 1740436800 | 7.92 | -0.05 | -0.63 | 7.95 | 8.1199999 | 7.92 | 40228 |
| 1740177600 | 7.97 | -0.11 | -1.36 | 8.1 | 8.1 | 7.96 | 21589 |
| 1740091200 | 8.08 | -0.1 | -1.22 | 8.02 | 8.15 | 8.02 | 15484 |
| 1740004800 | 8.18 | 0.04 | 0.49 | 8.1199999 | 8.18 | 8.07 | 33253 |
| 1739918400 | 8.14 | -0.02 | -0.25 | 8.15 | 8.16 | 8.07 | 39716 |
| 1739572800 | 8.16 | 0.1 | 1.24 | 8.09 | 8.21 | 7.91 | 59123 |
| 1739486400 | 8.06 | 0.11 | 1.38 | 8.09 | 8.23 | 8 | 28792 |
| 1739400000 | 7.95 | -0.15 | -1.85 | 8.16 | 8.16 | 7.94 | 16039 |
| 1739313600 | 8.1 | -0.05 | -0.61 | 8.16 | 8.16 | 8.06 | 11600 |
| 1739227200 | 8.15 | 0 | 0.00 | 8.15 | 8.28 | 8.11 | 62617 |
| 1738968000 | 8.15 | 0.04 | 0.49 | 8.1 | 8.2 | 8.1 | 29600 |
| 1738881600 | 8.11 | 0.07 | 0.87 | 8.03 | 8.16 | 8 | 46979 |
| 1738795200 | 8.0399999 | 0.17 | 2.16 | 7.9 | 8.05 | 7.88 | 22296 |
| 1738708800 | 7.87 | 0.04 | 0.51 | 7.87 | 8.01 | 7.87 | 10391 |
| 1738622400 | 7.83 | -0.17 | -2.13 | 7.4 | 7.88 | 7 | 43623 |
| 1738363200 | 8 | -0.17 | -2.08 | 8.16 | 8.18 | 7.94 | 23024 |
| 1738276800 | 8.17 | 0.1 | 1.24 | 8.07 | 8.22 | 8.07 | 24375 |
| 1738190400 | 8.07 | -0.22 | -2.65 | 8.2 | 8.28 | 8.03 | 14234 |
| 1738104000 | 8.2899999 | 0.09 | 1.10 | 8.2 | 8.34 | 8.19 | 26343 |
| 1738017600 | 8.2 | -0.03 | -0.36 | 8 | 8.33 | 8 | 36474 |
| 1737758400 | 8.23 | 0.18 | 2.24 | 7.93 | 8.24 | 7.93 | 101831 |
| 1737672000 | 8.05 | 0.21 | 2.68 | 7.88 | 8.05 | 7.8 | 124763 |
| 1737585600 | 7.84 | 0.06 | 0.77 | 7.75 | 7.86 | 7.75 | 17131 |
| 1737499200 | 7.78 | 0.1 | 1.30 | 7.67 | 7.78 | 7.65 | 34266 |
| 1737412800 | 7.68 | -0.07 | -0.90 | 7.51 | 7.7 | 7.51 | 45300 |
| 1737153600 | 7.75 | 0.07 | 0.91 | 7.52 | 7.79 | 7.52 | 24662 |
| 1737067200 | 7.68 | 0.04 | 0.52 | 7.71 | 7.77 | 7.68 | 15524 |
| 1736980800 | 7.64 | 0.16 | 2.14 | 7.45 | 7.7 | 7.45 | 11742 |
| 1736894400 | 7.48 | -0.02 | -0.27 | 7.63 | 7.63 | 7.46 | 24350 |
| 1736808000 | 7.5 | -0.21 | -2.72 | 7.58 | 7.7 | 7.49 | 31602 |
| 1736548800 | 7.71 | -0.06 | -0.77 | 7.77 | 7.77 | 7.64 | 51182 |
| 1736462400 | 7.77 | 0.04 | 0.52 | 7.51 | 7.78 | 7.51 | 9016 |
| 1736376000 | 7.73 | 0.02 | 0.26 | 7.7 | 7.8 | 7.7 | 11598 |
| 1736289600 | 7.71 | -0.16 | -2.03 | 7.85 | 7.87 | 7.71 | 24207 |
| 1736203200 | 7.87 | -0.13 | -1.63 | 7.92 | 8.02 | 7.79 | 19757 |
| 1735944000 | 8 | 0.05 | 0.63 | 7.92 | 8.08 | 7.92 | 35841 |
| 1735857600 | 7.95 | 0.15 | 1.92 | 7.81 | 7.97 | 7.8 | 275660 |
| 1735684800 | 7.8 | -0.09 | -1.14 | 7.89 | 7.91 | 7.75 | 13070 |
| 1735598400 | 7.89 | -0.11 | -1.38 | 7.91 | 8 | 7.88 | 26161 |
| 1735339200 | 8 | 0.13 | 1.65 | 7.87 | 8.08 | 7.87 | 53441 |
| 1735069200 | 7.87 | 0.12 | 1.55 | 7.7 | 7.95 | 7.7 | 24658 |
| 1734993600 | 7.75 | 0.05 | 0.65 | 7.75 | 7.76 | 7.64 | 27764 |
| 1734734400 | 7.7 | 0.01 | 0.13 | 7.5 | 7.79 | 7.5 | 69805 |
| 1734648000 | 7.69 | 0.11 | 1.45 | 7.51 | 7.73 | 7.5 | 40136 |
| 1734561600 | 7.58 | -0.05 | -0.66 | 7.63 | 7.71 | 7.5 | 57475 |
| 1734475200 | 7.63 | 0.1 | 1.33 | 7.53 | 7.63 | 7.49 | 31278 |
| 1734388800 | 7.53 | 0 | 0.00 | 7.53 | 7.61 | 7.47 | 21919 |
| 1734129600 | 7.53 | -0.07 | -0.92 | 7.53 | 7.56 | 7.5 | 16450 |
| 1734043200 | 7.6 | 0.15 | 2.01 | 7.41 | 7.6 | 7.39 | 51399 |
| 1733956800 | 7.45 | 0.04 | 0.54 | 7.35 | 7.45 | 7.34 | 26697 |
| 1733870400 | 7.41 | -0.04 | -0.54 | 7.44 | 7.44 | 7.38 | 43513 |
| 1733784000 | 7.45 | 0.05 | 0.68 | 7.45 | 7.5 | 7.38 | 36773 |
| 1733524800 | 7.4 | -0.03 | -0.40 | 7.46 | 7.46 | 7.37 | 33458 |
| 1733438400 | 7.43 | 0 | 0.00 | 7.43 | 7.49 | 7.42 | 43100 |
| 1733352000 | 7.43 | 0.06 | 0.81 | 7.35 | 7.49 | 7.35 | 56301 |
| 1733265600 | 7.37 | -0.02 | -0.27 | 7.41 | 7.43 | 7.37 | 30356 |
