Dexterra Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.620 | 5.620 | 5.460 | 5.590 | 5.044 | 34,500 |
| 2024-05-27 | 5.440 | 5.550 | 5.440 | 5.500 | 4.963 | 14,800 |
| 2024-05-24 | 5.490 | 5.590 | 5.440 | 5.490 | 4.954 | 22,900 |
| 2024-05-23 | 5.420 | 5.420 | 5.280 | 5.400 | 4.873 | 41,200 |
| 2024-05-22 | 5.360 | 5.420 | 5.310 | 5.380 | 4.855 | 57,600 |
| 2024-05-21 | 5.480 | 5.490 | 5.400 | 5.400 | 4.873 | 57,100 |
| 2024-05-17 | 5.340 | 5.480 | 5.310 | 5.480 | 4.945 | 52,500 |
| 2024-05-16 | 5.450 | 5.450 | 5.300 | 5.320 | 4.801 | 156,000 |
| 2024-05-15 | 5.610 | 5.630 | 5.400 | 5.420 | 4.891 | 176,900 |
| 2024-05-14 | 5.750 | 5.760 | 5.650 | 5.710 | 5.153 | 13,400 |
| 2024-05-13 | 5.740 | 5.770 | 5.690 | 5.760 | 5.198 | 41,500 |
| 2024-05-10 | 5.700 | 5.750 | 5.670 | 5.700 | 5.144 | 9,500 |
| 2024-05-09 | 5.780 | 5.780 | 5.710 | 5.740 | 5.180 | 10,200 |
| 2024-05-08 | 5.890 | 5.890 | 5.720 | 5.720 | 5.162 | 25,700 |
| 2024-05-07 | 5.880 | 5.890 | 5.840 | 5.880 | 5.306 | 6,800 |
| 2024-05-06 | 5.940 | 5.970 | 5.870 | 5.880 | 5.306 | 7,400 |
| 2024-05-03 | 5.900 | 5.910 | 5.870 | 5.910 | 5.333 | 3,700 |
| 2024-05-02 | 5.970 | 5.990 | 5.870 | 5.900 | 5.324 | 11,400 |
| 2024-05-01 | 5.940 | 5.940 | 5.840 | 5.870 | 5.297 | 9,500 |
| 2024-04-30 | 5.900 | 5.920 | 5.850 | 5.890 | 5.315 | 7,700 |
| 2024-04-29 | 5.960 | 5.990 | 5.880 | 5.890 | 5.315 | 20,200 |
| 2024-04-26 | 5.800 | 5.900 | 5.800 | 5.900 | 5.324 | 22,500 |
| 2024-04-25 | 5.790 | 5.850 | 5.790 | 5.800 | 5.234 | 7,300 |
| 2024-04-24 | 5.970 | 6.000 | 5.790 | 5.830 | 5.261 | 39,100 |
| 2024-04-23 | 5.920 | 6.000 | 5.920 | 5.970 | 5.387 | 4,700 |
| 2024-04-22 | 6.000 | 6.000 | 5.890 | 5.900 | 5.324 | 52,500 |
| 2024-04-19 | 6.000 | 6.000 | 5.900 | 5.900 | 5.324 | 68,000 |
| 2024-04-18 | 5.900 | 6.000 | 5.860 | 5.860 | 5.288 | 135,300 |
| 2024-04-17 | 5.910 | 5.970 | 5.850 | 5.850 | 5.279 | 19,900 |
| 2024-04-16 | 5.950 | 5.960 | 5.830 | 5.850 | 5.279 | 19,700 |
| 2024-04-15 | 5.820 | 5.900 | 5.800 | 5.800 | 5.234 | 42,100 |
| 2024-04-12 | 5.810 | 5.880 | 5.810 | 5.850 | 5.279 | 34,300 |
| 2024-04-11 | 5.890 | 5.890 | 5.700 | 5.850 | 5.279 | 718,200 |
| 2024-04-10 | 5.770 | 5.800 | 5.690 | 5.770 | 5.207 | 24,400 |
| 2024-04-09 | 5.960 | 5.960 | 5.770 | 5.770 | 5.207 | 6,800 |
| 2024-04-08 | 5.980 | 6.030 | 5.790 | 5.840 | 5.270 | 45,000 |
| 2024-04-05 | 5.920 | 5.960 | 5.890 | 5.960 | 5.378 | 27,300 |
| 2024-04-04 | 5.760 | 5.930 | 5.760 | 5.890 | 5.315 | 30,300 |
| 2024-04-03 | 5.740 | 5.900 | 5.630 | 5.900 | 5.324 | 14,500 |
| 2024-04-02 | 5.710 | 5.750 | 5.650 | 5.750 | 5.189 | 8,400 |
| 2024-04-01 | 5.600 | 5.720 | 5.600 | 5.720 | 5.162 | 12,200 |
| 2024-03-28 | 5.600 | 5.650 | 5.530 | 5.550 | 5.008 | 18,700 |
| 2024-03-27 | 5.720 | 5.720 | 5.550 | 5.560 | 5.017 | 4,000 |
| 2024-03-26 | 5.690 | 5.750 | 5.650 | 5.720 | 5.082 | 35,500 |
| 2024-03-25 | 5.510 | 5.650 | 5.430 | 5.650 | 5.020 | 243,500 |
| 2024-03-22 | 5.560 | 5.560 | 5.410 | 5.430 | 4.824 | 5,600 |
| 2024-03-21 | 5.500 | 5.550 | 5.460 | 5.490 | 4.878 | 28,700 |
| 2024-03-20 | 5.500 | 5.590 | 5.450 | 5.500 | 4.887 | 30,800 |
| 2024-03-19 | 5.410 | 5.480 | 5.340 | 5.480 | 4.869 | 20,000 |
| 2024-03-18 | 5.570 | 5.570 | 5.360 | 5.410 | 4.807 | 61,600 |
| 2024-03-15 | 5.450 | 5.530 | 5.410 | 5.450 | 4.842 | 31,900 |
| 2024-03-14 | 5.530 | 5.620 | 5.450 | 5.450 | 4.842 | 22,300 |
| 2024-03-13 | 5.600 | 5.740 | 5.500 | 5.500 | 4.887 | 48,100 |
| 2024-03-12 | 5.760 | 5.760 | 5.520 | 5.540 | 4.922 | 19,700 |
| 2024-03-11 | 6.170 | 6.170 | 5.670 | 5.670 | 5.038 | 23,300 |
| 2024-03-08 | 6.000 | 6.010 | 5.500 | 5.980 | 5.313 | 250,700 |
| 2024-03-07 | 6.340 | 6.350 | 6.190 | 6.240 | 5.544 | 25,500 |
| 2024-03-06 | 5.940 | 6.110 | 5.930 | 6.080 | 5.402 | 180,900 |
| 2024-03-05 | 5.830 | 5.890 | 5.820 | 5.890 | 5.233 | 1,600 |
| 2024-03-04 | 5.920 | 5.980 | 5.870 | 5.870 | 5.215 | 14,500 |
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.