Dexterra Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	5.190	5.190	4.950	5.150	4.290	18,500
2023-03-17	5.110	5.160	5.050	5.050	4.207	35,000
2023-03-16	5.730	5.730	5.120	5.200	4.332	6,900
2023-03-15	5.500	5.500	5.060	5.190	4.323	34,100
2023-03-14	5.330	5.430	5.230	5.430	4.523	30,300
2023-03-13	5.390	5.390	5.120	5.370	4.473	8,100
2023-03-10	5.340	5.450	5.210	5.440	4.532	36,900
2023-03-09	5.600	5.600	5.210	5.300	4.415	46,400
2023-03-08	5.510	5.710	5.510	5.710	4.757	8,800
2023-03-07	5.790	5.830	5.530	5.770	4.807	13,800
2023-03-06	5.720	5.780	5.620	5.760	4.798	22,600
2023-03-03	5.590	5.720	5.570	5.720	4.765	9,600
2023-03-02	5.560	5.590	5.500	5.580	4.648	3,800
2023-03-01	5.550	5.580	5.500	5.570	4.640	13,500
2023-02-28	5.660	5.660	5.510	5.520	4.598	9,400
2023-02-27	5.660	5.770	5.640	5.710	4.757	10,200
2023-02-24	5.680	5.950	5.570	5.700	4.748	55,100
2023-02-23	5.540	5.680	5.500	5.680	4.732	10,400
2023-02-22	5.570	5.620	5.470	5.480	4.565	10,400
2023-02-21	5.650	5.650	5.460	5.550	4.623	16,000
2023-02-17	5.770	5.860	5.690	5.710	4.757	18,400
2023-02-16	5.850	5.850	5.730	5.730	4.773	3,400
2023-02-15	5.720	5.900	5.720	5.820	4.848	16,200
2023-02-14	5.570	5.950	5.550	5.910	4.923	23,900
2023-02-13	5.630	5.630	5.450	5.470	4.557	15,300
2023-02-10	5.700	5.800	5.550	5.640	4.698	13,800
2023-02-09	5.910	5.950	5.800	5.800	4.832	7,500
2023-02-08	6.000	6.000	5.940	5.950	4.957	20,800
2023-02-07	5.940	6.000	5.910	5.990	4.990	10,200
2023-02-06	6.000	6.000	5.940	5.960	4.965	13,600
2023-02-03	6.000	6.000	5.920	6.000	4.998	13,000
2023-02-02	6.000	6.000	5.870	6.000	4.998	22,300
2023-02-01	5.910	6.000	5.850	6.000	4.998	9,300
2023-01-31	5.690	5.970	5.690	5.970	4.973	14,600
2023-01-30	5.720	5.750	5.720	5.750	4.790	14,800
2023-01-27	5.650	5.750	5.650	5.710	4.757	18,300
2023-01-26	5.510	5.710	5.510	5.650	4.707	19,100
2023-01-25	5.570	5.570	5.450	5.500	4.582	20,200
2023-01-24	5.590	5.600	5.560	5.560	4.632	22,500
2023-01-23	5.480	5.690	5.480	5.600	4.665	8,000
2023-01-20	5.730	5.730	5.560	5.560	4.632	19,500
2023-01-19	5.710	5.730	5.700	5.700	4.748	6,900
2023-01-18	5.800	5.830	5.680	5.680	4.732	4,500
2023-01-17	5.680	5.770	5.630	5.710	4.757	9,500
2023-01-16	5.420	5.670	5.420	5.650	4.707	19,600
2023-01-13	5.380	5.420	5.350	5.370	4.473	16,100
2023-01-12	5.300	5.400	5.300	5.360	4.465	41,800
2023-01-11	5.340	5.360	5.300	5.300	4.415	27,900
2023-01-10	5.350	5.350	5.290	5.330	4.440	4,600
2023-01-09	5.360	5.420	5.290	5.290	4.407	6,100
2023-01-06	5.300	5.310	5.250	5.290	4.407	77,000
2023-01-05	5.300	5.300	5.150	5.250	4.373	7,700
2023-01-04	5.400	5.400	5.200	5.350	4.457	33,700
2023-01-03	5.630	5.630	5.050	5.370	4.473	67,600
2022-12-30	5.560	5.560	5.400	5.530	4.607	13,000
2022-12-29	5.300	5.430	5.300	5.430	4.523	1,200
2022-12-28	5.200	6.110	5.200	5.350	4.383	84,800
2022-12-23	5.240	5.260	5.200	5.200	4.261	4,500
2022-12-22	5.220	5.220	5.150	5.150	4.220	14,800
2022-12-21	5.160	5.250	5.160	5.250	4.302	5,100

← NewerPage 16 of 21 · 1,259 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.