Dexterra Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 5.880 | 5.950 | 5.770 | 5.920 | 5.260 | 20,200 |
| 2024-02-29 | 5.650 | 5.820 | 5.650 | 5.820 | 5.171 | 21,000 |
| 2024-02-28 | 5.790 | 5.870 | 5.770 | 5.770 | 5.127 | 7,900 |
| 2024-02-27 | 5.720 | 5.840 | 5.720 | 5.790 | 5.144 | 17,500 |
| 2024-02-26 | 5.820 | 5.890 | 5.700 | 5.720 | 5.082 | 29,500 |
| 2024-02-23 | 5.900 | 5.930 | 5.820 | 5.890 | 5.233 | 19,600 |
| 2024-02-22 | 5.870 | 5.910 | 5.840 | 5.910 | 5.251 | 17,700 |
| 2024-02-21 | 5.880 | 5.890 | 5.860 | 5.860 | 5.207 | 5,400 |
| 2024-02-20 | 5.880 | 5.900 | 5.850 | 5.900 | 5.242 | 14,200 |
| 2024-02-16 | 5.890 | 5.930 | 5.850 | 5.860 | 5.207 | 12,800 |
| 2024-02-15 | 5.890 | 5.940 | 5.840 | 5.890 | 5.233 | 23,800 |
| 2024-02-14 | 5.900 | 5.930 | 5.830 | 5.830 | 5.180 | 15,700 |
| 2024-02-13 | 5.940 | 5.960 | 5.830 | 5.910 | 5.251 | 9,300 |
| 2024-02-12 | 5.950 | 6.020 | 5.890 | 5.950 | 5.287 | 36,200 |
| 2024-02-09 | 5.890 | 6.000 | 5.880 | 5.950 | 5.287 | 10,200 |
| 2024-02-08 | 5.990 | 5.990 | 5.920 | 5.920 | 5.260 | 4,500 |
| 2024-02-07 | 5.940 | 5.990 | 5.930 | 5.940 | 5.278 | 7,900 |
| 2024-02-06 | 5.950 | 6.010 | 5.920 | 5.940 | 5.278 | 32,100 |
| 2024-02-05 | 5.970 | 6.010 | 5.950 | 5.990 | 5.322 | 21,500 |
| 2024-02-02 | 5.970 | 6.010 | 5.970 | 5.970 | 5.304 | 13,400 |
| 2024-02-01 | 5.990 | 6.040 | 5.970 | 6.000 | 5.331 | 7,000 |
| 2024-01-31 | 6.030 | 6.030 | 5.950 | 5.990 | 5.322 | 9,500 |
| 2024-01-30 | 5.970 | 6.020 | 5.970 | 5.990 | 5.322 | 7,900 |
| 2024-01-29 | 5.920 | 6.060 | 5.920 | 6.010 | 5.340 | 14,200 |
| 2024-01-26 | 6.000 | 6.060 | 5.930 | 6.060 | 5.384 | 26,800 |
| 2024-01-25 | 5.920 | 6.060 | 5.920 | 6.000 | 5.331 | 36,900 |
| 2024-01-24 | 5.750 | 5.990 | 5.750 | 5.990 | 5.322 | 34,300 |
| 2024-01-23 | 5.830 | 5.850 | 5.780 | 5.840 | 5.189 | 15,600 |
| 2024-01-22 | 5.760 | 5.800 | 5.760 | 5.770 | 5.127 | 19,300 |
| 2024-01-19 | 5.800 | 5.800 | 5.730 | 5.780 | 5.135 | 13,600 |
| 2024-01-18 | 5.830 | 5.830 | 5.780 | 5.790 | 5.144 | 17,400 |
| 2024-01-17 | 5.790 | 5.830 | 5.790 | 5.830 | 5.180 | 33,400 |
| 2024-01-16 | 5.800 | 5.820 | 5.770 | 5.800 | 5.153 | 4,400 |
| 2024-01-15 | 5.780 | 5.840 | 5.770 | 5.820 | 5.171 | 10,100 |
| 2024-01-12 | 5.800 | 5.810 | 5.790 | 5.810 | 5.162 | 5,000 |
| 2024-01-11 | 5.850 | 5.850 | 5.740 | 5.790 | 5.144 | 15,500 |
| 2024-01-10 | 5.780 | 5.830 | 5.770 | 5.780 | 5.135 | 16,200 |
| 2024-01-09 | 5.840 | 5.850 | 5.780 | 5.780 | 5.135 | 13,800 |
| 2024-01-08 | 5.900 | 5.900 | 5.780 | 5.840 | 5.189 | 14,400 |
| 2024-01-05 | 5.840 | 5.900 | 5.840 | 5.870 | 5.215 | 9,500 |
| 2024-01-04 | 5.770 | 5.820 | 5.760 | 5.810 | 5.162 | 13,100 |
| 2024-01-03 | 5.790 | 5.800 | 5.710 | 5.760 | 5.118 | 13,200 |
| 2024-01-02 | 5.770 | 5.800 | 5.770 | 5.790 | 5.144 | 8,900 |
| 2023-12-29 | 5.690 | 5.790 | 5.640 | 5.760 | 5.118 | 24,100 |
| 2023-12-28 | 5.560 | 5.760 | 5.560 | 5.680 | 5.047 | 21,100 |
| 2023-12-27 | 5.640 | 5.760 | 5.640 | 5.660 | 4.951 | 37,300 |
| 2023-12-22 | 5.660 | 5.660 | 5.460 | 5.590 | 4.889 | 14,600 |
| 2023-12-21 | 5.510 | 5.630 | 5.510 | 5.530 | 4.837 | 12,800 |
| 2023-12-20 | 5.610 | 5.720 | 5.550 | 5.550 | 4.854 | 13,700 |
| 2023-12-19 | 5.370 | 5.610 | 5.370 | 5.590 | 4.889 | 15,100 |
| 2023-12-18 | 5.300 | 5.480 | 5.300 | 5.480 | 4.793 | 6,200 |
| 2023-12-15 | 5.260 | 5.450 | 5.250 | 5.400 | 4.723 | 35,000 |
| 2023-12-14 | 5.400 | 5.450 | 5.360 | 5.370 | 4.697 | 8,100 |
| 2023-12-13 | 5.330 | 5.410 | 5.310 | 5.370 | 4.697 | 66,700 |
| 2023-12-12 | 5.470 | 5.470 | 5.380 | 5.380 | 4.706 | 11,400 |
| 2023-12-11 | 5.650 | 5.650 | 5.500 | 5.500 | 4.811 | 12,000 |
| 2023-12-08 | 5.550 | 5.600 | 5.520 | 5.600 | 4.898 | 22,500 |
| 2023-12-07 | 5.690 | 5.710 | 5.580 | 5.630 | 4.924 | 12,100 |
| 2023-12-06 | 5.670 | 5.710 | 5.550 | 5.640 | 4.933 | 24,300 |
| 2023-12-05 | 5.700 | 5.740 | 5.690 | 5.700 | 4.986 | 9,600 |
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.