Dexterra Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	5.670	5.780	5.670	5.690	4.977	23,800
2023-12-01	5.660	5.800	5.660	5.700	4.986	17,700
2023-11-30	5.550	5.630	5.520	5.620	4.916	6,600
2023-11-29	5.500	5.580	5.500	5.520	4.828	12,000
2023-11-28	5.610	5.610	5.450	5.450	4.767	22,100
2023-11-27	5.700	5.700	5.680	5.680	4.968	3,400
2023-11-24	5.800	5.800	5.730	5.730	5.012	9,200
2023-11-23	5.700	5.800	5.700	5.800	5.073	10,500
2023-11-22	5.680	5.740	5.650	5.740	5.021	8,500
2023-11-21	5.760	5.760	5.590	5.680	4.968	13,000
2023-11-20	5.740	5.800	5.740	5.770	5.047	13,100
2023-11-17	5.800	5.800	5.780	5.800	5.073	13,800
2023-11-16	5.800	5.800	5.770	5.800	5.073	13,900
2023-11-15	5.770	5.800	5.770	5.800	5.073	21,900
2023-11-14	5.750	5.800	5.710	5.770	5.047	45,600
2023-11-13	5.760	5.760	5.730	5.750	5.029	9,200
2023-11-10	5.780	5.780	5.670	5.750	5.029	17,100
2023-11-09	5.800	5.800	5.700	5.700	4.986	20,200
2023-11-08	5.900	5.900	5.620	5.770	5.047	47,100
2023-11-07	5.760	5.760	5.550	5.640	4.933	11,800
2023-11-06	5.760	5.860	5.680	5.680	4.968	19,500
2023-11-03	5.680	5.870	5.600	5.820	5.091	141,600
2023-11-02	5.700	5.750	5.610	5.670	4.959	8,100
2023-11-01	5.570	5.660	5.500	5.630	4.924	11,100
2023-10-31	5.600	5.650	5.560	5.560	4.863	9,600
2023-10-30	5.580	5.580	5.540	5.560	4.863	2,200
2023-10-27	5.600	5.600	5.520	5.530	4.837	3,800
2023-10-26	5.570	5.640	5.570	5.600	4.898	3,100
2023-10-25	5.510	5.590	5.510	5.570	4.872	4,800
2023-10-24	5.540	5.570	5.500	5.500	4.811	19,000
2023-10-23	5.560	5.620	5.500	5.540	4.846	6,000
2023-10-20	5.540	5.540	5.370	5.510	4.819	11,300
2023-10-19	5.700	5.740	5.580	5.580	4.881	11,500
2023-10-18	5.830	5.830	5.700	5.730	5.012	6,200
2023-10-17	5.800	5.890	5.780	5.830	5.099	7,600
2023-10-16	5.820	5.820	5.730	5.790	5.064	4,600
2023-10-13	5.290	5.800	5.290	5.700	4.986	10,500
2023-10-12	5.800	5.800	5.610	5.640	4.933	8,900
2023-10-11	5.900	5.900	5.750	5.800	5.073	11,300
2023-10-10	5.750	5.770	5.630	5.690	4.977	8,700
2023-10-06	5.540	5.640	5.400	5.440	4.758	37,900
2023-10-05	5.890	5.890	5.570	5.600	4.898	8,800
2023-10-04	5.590	5.640	5.590	5.620	4.916	8,400
2023-10-03	5.630	5.630	5.580	5.620	4.916	4,300
2023-10-02	5.670	5.670	5.570	5.620	4.916	5,500
2023-09-29	5.900	5.900	5.720	5.720	5.003	27,600
2023-09-28	5.730	5.800	5.650	5.790	5.064	6,400
2023-09-27	5.740	5.830	5.740	5.780	4.979	5,800
2023-09-26	5.690	5.820	5.690	5.700	4.910	5,600
2023-09-25	5.800	5.890	5.800	5.880	5.065	7,100
2023-09-22	5.700	5.820	5.700	5.810	5.004	8,800
2023-09-21	5.710	5.790	5.660	5.660	4.875	10,100
2023-09-20	5.760	5.900	5.760	5.770	4.970	20,300
2023-09-19	5.870	5.910	5.870	5.900	5.082	11,200
2023-09-18	5.700	5.900	5.700	5.900	5.082	20,500
2023-09-15	5.730	5.850	5.700	5.700	4.910	8,500
2023-09-14	5.790	5.800	5.770	5.780	4.979	5,700
2023-09-13	5.800	5.800	5.780	5.780	4.979	6,100
2023-09-12	5.720	5.750	5.710	5.750	4.953	800
2023-09-11	5.790	5.800	5.690	5.700	4.910	10,600

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.