Dexterra Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	5.700	5.790	5.560	5.610	4.527	24,900
2022-09-23	5.800	5.850	5.700	5.750	4.640	44,100
2022-09-22	5.950	5.990	5.800	5.930	4.785	12,100
2022-09-21	5.890	5.950	5.850	5.900	4.761	13,200
2022-09-20	5.840	5.840	5.770	5.840	4.712	10,900
2022-09-19	5.900	5.900	5.740	5.770	4.656	10,100
2022-09-16	5.870	5.940	5.830	5.850	4.720	12,500
2022-09-15	5.850	5.940	5.850	5.890	4.753	3,800
2022-09-14	5.800	5.830	5.760	5.820	4.696	7,400
2022-09-13	5.840	5.900	5.800	5.800	4.680	4,600
2022-09-12	6.010	6.010	5.870	5.900	4.761	10,400
2022-09-09	5.820	5.860	5.760	5.820	4.696	10,600
2022-09-08	5.780	5.830	5.750	5.770	4.656	17,900
2022-09-07	5.780	5.860	5.730	5.750	4.640	42,500
2022-09-06	6.000	6.000	5.740	5.750	4.640	27,300
2022-09-02	6.020	6.020	5.880	5.880	4.745	11,200
2022-09-01	5.910	5.950	5.810	5.950	4.801	17,400
2022-08-31	5.990	6.070	5.950	5.950	4.801	30,200
2022-08-30	6.200	6.230	5.950	5.950	4.801	88,000
2022-08-29	6.400	6.400	6.130	6.130	4.946	21,300
2022-08-26	6.240	6.510	6.240	6.400	5.164	66,100
2022-08-25	6.120	6.250	6.120	6.250	5.043	23,100
2022-08-24	6.110	6.170	6.060	6.060	4.890	15,700
2022-08-23	6.190	6.190	6.080	6.080	4.906	13,500
2022-08-22	6.090	6.180	6.070	6.080	4.906	9,800
2022-08-19	6.110	6.220	6.100	6.170	4.979	49,200
2022-08-18	6.090	6.120	6.060	6.110	4.930	8,300
2022-08-17	6.210	6.210	6.060	6.060	4.890	7,600
2022-08-16	6.070	6.150	6.050	6.070	4.898	13,000
2022-08-15	6.080	6.230	6.000	6.110	4.930	31,600
2022-08-12	5.970	6.230	5.900	6.150	4.962	30,000
2022-08-11	5.970	6.060	5.910	5.950	4.801	21,700
2022-08-10	6.000	6.040	5.800	6.000	4.841	29,800
2022-08-09	5.950	6.020	5.910	5.910	4.769	75,400
2022-08-08	6.050	6.050	5.900	5.910	4.769	12,900
2022-08-05	6.100	6.120	5.950	6.080	4.906	16,000
2022-08-04	6.050	6.050	5.970	6.020	4.858	16,900
2022-08-03	6.080	6.140	5.990	5.990	4.833	4,800
2022-08-02	6.090	6.240	5.970	6.000	4.841	16,700
2022-07-29	6.130	6.330	6.110	6.290	5.075	32,000
2022-07-28	5.960	6.110	5.950	6.040	4.874	17,300
2022-07-27	5.950	6.000	5.950	6.000	4.841	16,300
2022-07-26	5.940	5.960	5.930	5.930	4.785	13,500
2022-07-25	6.000	6.000	5.940	5.970	4.817	28,000
2022-07-22	5.990	5.990	5.920	5.920	4.777	6,800
2022-07-21	5.950	5.970	5.870	5.880	4.745	42,700
2022-07-20	6.130	6.130	5.860	5.900	4.761	10,100
2022-07-19	5.850	6.060	5.850	6.010	4.849	89,600
2022-07-18	5.900	5.950	5.830	5.850	4.720	62,400
2022-07-15	5.860	5.900	5.840	5.850	4.720	17,500
2022-07-14	5.900	5.910	5.780	5.830	4.704	32,600
2022-07-13	5.960	5.960	5.830	5.860	4.728	26,300
2022-07-12	5.860	5.980	5.860	5.950	4.801	16,200
2022-07-11	5.750	5.840	5.710	5.810	4.688	21,100
2022-07-08	5.600	5.820	5.550	5.740	4.632	19,300
2022-07-07	5.460	5.590	5.440	5.550	4.478	14,400
2022-07-06	5.440	5.470	5.370	5.460	4.406	21,400
2022-07-05	5.480	5.510	5.380	5.460	4.406	81,300
2022-07-04	5.590	5.610	5.450	5.530	4.462	136,800
2022-06-30	5.550	5.650	5.410	5.530	4.462	70,000

← NewerPage 18 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.