Dexterra Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	5.200	5.260	5.200	5.260	4.310	1,000
2022-12-19	5.100	5.180	5.100	5.150	4.220	36,400
2022-12-16	5.140	5.190	5.020	5.140	4.211	44,900
2022-12-15	5.300	5.300	5.100	5.170	4.236	54,500
2022-12-14	5.420	5.420	5.310	5.310	4.351	6,800
2022-12-13	5.400	5.450	5.330	5.400	4.424	27,300
2022-12-12	5.330	5.500	5.310	5.400	4.424	12,600
2022-12-09	5.440	5.440	5.330	5.410	4.433	5,500
2022-12-08	5.460	5.460	5.340	5.390	4.416	20,200
2022-12-07	5.350	5.400	5.350	5.400	4.424	20,000
2022-12-06	5.350	5.440	5.350	5.350	4.383	54,400
2022-12-05	5.350	5.400	5.350	5.400	4.424	54,400
2022-12-02	5.380	5.450	5.310	5.310	4.351	25,300
2022-12-01	5.360	5.440	5.350	5.400	4.424	151,800
2022-11-30	5.310	5.430	5.310	5.380	4.408	5,500
2022-11-29	5.350	5.370	5.310	5.320	4.359	3,600
2022-11-28	5.400	5.430	5.310	5.360	4.392	5,700
2022-11-25	5.500	5.550	5.410	5.410	4.433	59,300
2022-11-24	5.490	5.620	5.490	5.500	4.506	27,100
2022-11-23	5.400	5.500	5.380	5.500	4.506	22,300
2022-11-22	5.290	5.400	5.290	5.400	4.424	17,700
2022-11-21	5.260	5.330	5.230	5.230	4.285	63,200
2022-11-18	5.430	5.430	5.280	5.300	4.342	10,500
2022-11-17	5.270	5.420	5.250	5.420	4.441	187,200
2022-11-16	5.400	5.400	5.280	5.350	4.383	29,200
2022-11-15	5.440	5.520	5.310	5.400	4.424	51,400
2022-11-14	5.550	5.550	5.280	5.300	4.342	5,500
2022-11-11	5.360	5.530	5.360	5.500	4.506	11,200
2022-11-10	5.710	5.710	5.230	5.350	4.383	229,400
2022-11-09	5.420	5.420	5.140	5.280	4.326	56,300
2022-11-08	5.540	5.540	5.350	5.420	4.441	6,800
2022-11-07	5.450	5.550	5.400	5.430	4.449	9,200
2022-11-04	5.450	5.600	5.420	5.510	4.515	14,900
2022-11-03	5.430	5.450	5.300	5.400	4.424	23,500
2022-11-02	5.350	5.490	5.350	5.450	4.465	17,800
2022-11-01	5.300	5.400	5.300	5.310	4.351	4,700
2022-10-31	5.450	5.450	5.290	5.320	4.359	43,000
2022-10-28	5.500	5.510	5.400	5.400	4.424	13,200
2022-10-27	5.370	5.560	5.370	5.460	4.474	17,100
2022-10-26	5.250	5.440	5.250	5.370	4.400	30,600
2022-10-25	5.250	5.300	5.230	5.300	4.342	11,100
2022-10-24	5.400	5.400	5.250	5.250	4.302	8,000
2022-10-21	5.340	5.450	5.320	5.360	4.392	38,700
2022-10-20	5.450	5.450	5.310	5.310	4.351	50,900
2022-10-19	5.380	5.480	5.380	5.480	4.490	8,900
2022-10-18	5.300	5.430	5.300	5.400	4.424	40,800
2022-10-17	5.580	5.580	5.200	5.200	4.261	44,000
2022-10-14	5.710	5.710	5.400	5.400	4.424	23,500
2022-10-13	5.580	5.580	5.300	5.490	4.498	19,900
2022-10-12	5.280	5.390	5.280	5.300	4.342	21,900
2022-10-11	5.410	5.410	5.130	5.280	4.326	26,300
2022-10-07	5.540	5.540	5.340	5.410	4.433	7,700
2022-10-06	5.630	5.640	5.510	5.510	4.515	17,900
2022-10-05	5.840	5.840	5.650	5.650	4.629	10,100
2022-10-04	5.900	5.900	5.870	5.870	4.809	12,900
2022-10-03	5.730	5.900	5.720	5.860	4.801	30,700
2022-09-30	5.810	5.880	5.600	5.750	4.711	34,000
2022-09-29	5.900	5.900	5.700	5.790	4.744	30,400
2022-09-28	5.700	5.860	5.700	5.840	4.785	31,300
2022-09-27	5.580	5.800	5.580	5.800	4.680	30,200

← NewerPage 17 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.