Dexterra Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 6.290 | 6.300 | 6.260 | 6.280 | 5.761 | 15,300 |
| 2024-08-21 | 6.250 | 6.300 | 6.160 | 6.300 | 5.779 | 24,100 |
| 2024-08-20 | 6.250 | 6.260 | 6.180 | 6.250 | 5.734 | 29,600 |
| 2024-08-19 | 6.250 | 6.350 | 6.230 | 6.300 | 5.779 | 65,100 |
| 2024-08-16 | 6.140 | 6.380 | 6.100 | 6.300 | 5.779 | 111,100 |
| 2024-08-15 | 6.050 | 6.230 | 6.050 | 6.080 | 5.578 | 192,900 |
| 2024-08-14 | 5.990 | 6.040 | 5.950 | 6.010 | 5.513 | 101,800 |
| 2024-08-13 | 5.790 | 6.000 | 5.770 | 5.980 | 5.486 | 232,000 |
| 2024-08-12 | 5.860 | 5.920 | 5.810 | 5.810 | 5.330 | 19,800 |
| 2024-08-09 | 5.930 | 5.940 | 5.860 | 5.860 | 5.376 | 21,000 |
| 2024-08-08 | 5.720 | 5.920 | 5.720 | 5.920 | 5.431 | 38,300 |
| 2024-08-07 | 5.850 | 6.000 | 5.830 | 5.830 | 5.348 | 254,700 |
| 2024-08-06 | 5.700 | 5.900 | 5.700 | 5.900 | 5.413 | 4,700 |
| 2024-08-02 | 5.900 | 5.990 | 5.740 | 5.980 | 5.486 | 62,100 |
| 2024-08-01 | 5.940 | 5.990 | 5.840 | 5.860 | 5.376 | 118,700 |
| 2024-07-31 | 5.820 | 5.930 | 5.800 | 5.930 | 5.440 | 16,700 |
| 2024-07-30 | 5.780 | 5.890 | 5.730 | 5.860 | 5.376 | 16,700 |
| 2024-07-29 | 5.920 | 5.920 | 5.740 | 5.750 | 5.275 | 19,800 |
| 2024-07-26 | 5.800 | 5.950 | 5.730 | 5.870 | 5.385 | 28,900 |
| 2024-07-25 | 5.510 | 5.750 | 5.500 | 5.740 | 5.266 | 40,400 |
| 2024-07-24 | 5.500 | 5.570 | 5.500 | 5.550 | 5.091 | 15,300 |
| 2024-07-23 | 5.510 | 5.550 | 5.470 | 5.530 | 5.073 | 28,800 |
| 2024-07-22 | 5.420 | 5.470 | 5.390 | 5.460 | 5.009 | 30,600 |
| 2024-07-19 | 5.350 | 5.370 | 5.300 | 5.370 | 4.926 | 12,400 |
| 2024-07-18 | 5.330 | 5.440 | 5.320 | 5.350 | 4.908 | 15,000 |
| 2024-07-17 | 5.330 | 5.370 | 5.300 | 5.300 | 4.862 | 10,400 |
| 2024-07-16 | 5.260 | 5.380 | 5.260 | 5.380 | 4.935 | 23,400 |
| 2024-07-15 | 5.250 | 5.330 | 5.240 | 5.280 | 4.844 | 44,100 |
| 2024-07-12 | 5.240 | 5.280 | 5.210 | 5.240 | 4.807 | 21,900 |
| 2024-07-11 | 5.260 | 5.270 | 5.200 | 5.220 | 4.789 | 16,100 |
| 2024-07-10 | 5.290 | 5.290 | 5.130 | 5.230 | 4.798 | 61,300 |
| 2024-07-09 | 5.320 | 5.350 | 5.260 | 5.290 | 4.853 | 6,400 |
| 2024-07-08 | 5.350 | 5.390 | 5.290 | 5.300 | 4.862 | 19,900 |
| 2024-07-05 | 5.380 | 5.380 | 5.330 | 5.350 | 4.908 | 13,800 |
| 2024-07-04 | 5.360 | 5.400 | 5.350 | 5.350 | 4.908 | 12,900 |
| 2024-07-03 | 5.330 | 5.400 | 5.300 | 5.330 | 4.890 | 38,000 |
| 2024-07-02 | 5.350 | 5.350 | 5.310 | 5.310 | 4.871 | 11,000 |
| 2024-06-28 | 5.510 | 5.510 | 5.290 | 5.350 | 4.908 | 14,800 |
| 2024-06-27 | 5.350 | 5.380 | 5.310 | 5.380 | 4.855 | 56,400 |
| 2024-06-26 | 5.410 | 5.410 | 5.300 | 5.340 | 4.819 | 17,400 |
| 2024-06-25 | 5.480 | 5.480 | 5.380 | 5.410 | 4.882 | 10,300 |
| 2024-06-24 | 5.320 | 5.450 | 5.320 | 5.410 | 4.882 | 23,400 |
| 2024-06-21 | 5.310 | 5.350 | 5.280 | 5.300 | 4.783 | 16,300 |
| 2024-06-20 | 5.330 | 5.350 | 5.250 | 5.350 | 4.828 | 28,100 |
| 2024-06-19 | 5.260 | 5.380 | 5.260 | 5.290 | 4.774 | 38,400 |
| 2024-06-18 | 5.360 | 5.400 | 5.270 | 5.310 | 4.792 | 68,700 |
| 2024-06-17 | 5.330 | 5.420 | 5.290 | 5.390 | 4.864 | 56,100 |
| 2024-06-14 | 5.350 | 5.400 | 5.330 | 5.390 | 4.864 | 66,200 |
| 2024-06-13 | 5.420 | 5.420 | 5.370 | 5.370 | 4.846 | 31,100 |
| 2024-06-12 | 5.380 | 5.440 | 5.360 | 5.440 | 4.909 | 33,700 |
| 2024-06-11 | 5.470 | 5.480 | 5.360 | 5.360 | 4.837 | 29,200 |
| 2024-06-10 | 5.500 | 5.500 | 5.440 | 5.470 | 4.936 | 23,100 |
| 2024-06-07 | 5.460 | 5.500 | 5.460 | 5.490 | 4.954 | 7,100 |
| 2024-06-06 | 5.440 | 5.490 | 5.440 | 5.460 | 4.927 | 22,700 |
| 2024-06-05 | 5.540 | 5.540 | 5.400 | 5.430 | 4.900 | 33,700 |
| 2024-06-04 | 5.410 | 5.470 | 5.410 | 5.460 | 4.927 | 12,800 |
| 2024-06-03 | 5.460 | 5.490 | 5.430 | 5.430 | 4.900 | 24,100 |
| 2024-05-31 | 5.600 | 5.600 | 5.460 | 5.490 | 4.954 | 14,800 |
| 2024-05-30 | 5.530 | 5.540 | 5.470 | 5.470 | 4.936 | 23,200 |
| 2024-05-29 | 5.610 | 5.610 | 5.450 | 5.470 | 4.936 | 15,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.1000 CAD |
| 2026-06-30 | 0.1000 CAD |
| 2026-03-31 | 0.1000 CAD |
| 2025-12-31 | 0.1000 CAD |
| 2025-09-29 | 0.1000 CAD |
| 2025-06-30 | 0.0880 CAD |
| 2025-03-31 | 0.0880 CAD |
| 2024-12-31 | 0.0880 CAD |
| 2024-09-27 | 0.0880 CAD |
| 2024-06-28 | 0.0880 CAD |
| 2024-03-27 | 0.0880 CAD |
| 2023-12-28 | 0.0880 CAD |
| 2023-09-28 | 0.0880 CAD |
| 2023-06-29 | 0.0880 CAD |
| 2023-03-30 | 0.0880 CAD |
| 2022-12-29 | 0.0880 CAD |
| 2022-09-28 | 0.0880 CAD |
| 2022-06-29 | 0.0880 CAD |
| 2022-03-30 | 0.0880 CAD |
| 2021-12-29 | 0.0880 CAD |
| 2021-09-28 | 0.0880 CAD |
| 2021-06-29 | 0.0750 CAD |
| 2021-03-30 | 0.0750 CAD |
| 2020-12-30 | 0.0750 CAD |
| 2020-09-29 | 0.0750 CAD |
| 2019-12-30 | 0.0200 CAD |
| 2019-09-27 | 0.0200 CAD |
| 2019-06-27 | 0.0200 CAD |
| 2019-03-28 | 0.0200 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.