Dexterra Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	5.730	5.790	5.730	5.790	4.987	6,900
2023-09-07	5.610	5.750	5.610	5.750	4.953	6,900
2023-09-06	5.710	5.750	5.550	5.590	4.815	15,700
2023-09-05	5.510	5.800	5.510	5.770	4.970	20,500
2023-09-01	5.710	5.800	5.700	5.790	4.987	27,800
2023-08-31	5.790	5.840	5.740	5.740	4.944	14,300
2023-08-30	5.780	5.810	5.760	5.790	4.987	3,100
2023-08-29	5.890	5.890	5.810	5.810	5.004	11,600
2023-08-28	5.760	5.830	5.760	5.800	4.996	500
2023-08-25	5.740	5.850	5.740	5.850	5.039	3,700
2023-08-24	5.900	5.900	5.730	5.740	4.944	5,400
2023-08-23	5.690	5.740	5.680	5.740	4.944	4,000
2023-08-22	5.890	5.890	5.660	5.700	4.910	8,200
2023-08-21	5.740	5.740	5.600	5.710	4.918	7,800
2023-08-18	5.820	5.820	5.750	5.790	4.987	8,700
2023-08-17	5.860	5.860	5.840	5.840	5.030	1,100
2023-08-16	5.860	5.900	5.860	5.870	5.056	3,400
2023-08-15	5.860	5.870	5.820	5.860	5.048	5,600
2023-08-14	5.870	5.870	5.850	5.870	5.056	12,200
2023-08-11	5.910	5.930	5.840	5.870	5.056	9,900
2023-08-10	6.000	6.000	5.920	5.930	5.108	6,800
2023-08-09	5.910	6.000	5.880	5.910	5.091	33,100
2023-08-08	5.860	5.900	5.800	5.890	5.073	9,400
2023-08-04	5.510	5.860	5.510	5.860	5.048	16,500
2023-08-03	5.710	5.800	5.700	5.780	4.979	7,200
2023-08-02	5.710	5.710	5.670	5.670	4.884	4,800
2023-08-01	5.880	5.900	5.720	5.720	4.927	22,300
2023-07-31	5.790	5.900	5.790	5.800	4.996	10,800
2023-07-28	5.790	5.790	5.750	5.790	4.987	14,000
2023-07-27	5.690	5.790	5.570	5.760	4.961	16,300
2023-07-26	5.800	5.800	5.770	5.790	4.987	6,400
2023-07-25	5.840	5.840	5.780	5.790	4.987	7,700
2023-07-24	5.710	5.890	5.710	5.800	4.996	11,800
2023-07-21	5.890	5.890	5.840	5.840	5.030	1,700
2023-07-20	5.890	5.900	5.840	5.840	5.030	9,900
2023-07-19	5.900	5.900	5.890	5.890	5.073	11,200
2023-07-18	5.890	5.900	5.830	5.900	5.082	12,800
2023-07-17	5.850	5.970	5.850	5.870	5.056	25,200
2023-07-14	5.770	5.810	5.510	5.810	5.004	40,000
2023-07-13	5.820	5.830	5.680	5.770	4.970	17,400
2023-07-12	5.600	5.620	5.540	5.590	4.815	15,200
2023-07-11	5.720	5.780	5.600	5.600	4.824	22,000
2023-07-10	5.880	5.880	5.730	5.770	4.970	15,200
2023-07-07	5.950	5.970	5.850	5.930	5.108	13,200
2023-07-06	5.770	5.950	5.770	5.820	5.013	10,600
2023-07-05	5.860	5.870	5.790	5.800	4.996	5,600
2023-07-04	5.800	5.950	5.800	5.890	5.073	11,900
2023-06-30	5.730	5.750	5.730	5.740	4.944	3,600
2023-06-29	5.710	5.710	5.620	5.620	4.841	2,500
2023-06-28	5.650	5.730	5.650	5.710	4.843	7,100
2023-06-27	5.490	5.670	5.490	5.650	4.792	10,600
2023-06-26	5.590	5.700	5.590	5.700	4.834	3,200
2023-06-23	5.650	5.800	5.610	5.610	4.758	38,800
2023-06-22	5.650	5.660	5.550	5.650	4.792	11,300
2023-06-21	5.650	5.690	5.650	5.660	4.800	49,200
2023-06-20	5.740	5.740	5.500	5.610	4.758	15,900
2023-06-19	5.580	5.580	5.530	5.530	4.690	7,800
2023-06-16	5.490	5.490	5.320	5.470	4.639	31,000
2023-06-15	5.520	5.520	5.300	5.300	4.495	10,500
2023-06-14	5.650	5.650	5.450	5.550	4.707	6,500

← NewerPage 14 of 21 · 1,255 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.