Dexterra Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	5.500	5.710	5.370	5.500	4.438	181,500
2022-06-28	5.700	5.700	5.520	5.540	4.399	35,000
2022-06-27	5.750	5.750	5.550	5.590	4.439	20,200
2022-06-24	5.640	5.690	5.550	5.670	4.502	35,300
2022-06-23	5.740	5.740	5.530	5.530	4.391	96,800
2022-06-22	5.720	5.720	5.620	5.690	4.518	13,800
2022-06-21	5.900	5.900	5.690	5.700	4.526	19,900
2022-06-20	5.810	5.810	5.760	5.780	4.590	8,600
2022-06-17	5.620	5.800	5.620	5.750	4.566	27,600
2022-06-16	5.870	5.870	5.590	5.740	4.558	67,100
2022-06-15	6.490	6.490	5.720	5.910	4.693	19,900
2022-06-14	6.130	6.130	5.800	5.830	4.630	47,700
2022-06-13	6.340	6.340	5.920	5.950	4.725	59,800
2022-06-10	6.050	6.460	6.050	6.330	5.027	161,400
2022-06-09	6.190	6.270	6.080	6.150	4.884	50,300
2022-06-08	5.910	6.250	5.910	6.220	4.939	31,400
2022-06-07	6.150	6.150	5.970	6.100	4.844	22,200
2022-06-06	6.240	6.240	6.060	6.120	4.860	29,500
2022-06-03	6.190	6.190	5.970	6.090	4.836	29,100
2022-06-02	6.090	6.200	6.090	6.180	4.907	27,400
2022-06-01	6.080	6.100	6.000	6.080	4.828	33,000
2022-05-31	6.050	6.050	5.990	5.990	4.757	32,500
2022-05-30	6.000	6.100	5.850	6.100	4.844	44,500
2022-05-27	5.990	5.990	5.740	5.800	4.606	80,000
2022-05-26	5.790	5.900	5.780	5.900	4.685	25,100
2022-05-25	5.650	5.730	5.550	5.730	4.550	112,300
2022-05-24	5.590	6.130	5.580	5.640	4.479	118,700
2022-05-20	5.750	5.780	5.550	5.590	4.439	41,500
2022-05-19	5.720	5.730	5.590	5.730	4.550	30,700
2022-05-18	6.000	6.000	5.690	5.770	4.582	109,000
2022-05-17	6.080	6.080	5.890	5.970	4.741	277,200
2022-05-16	6.240	6.240	5.910	6.030	4.788	74,200
2022-05-13	6.780	6.780	6.080	6.200	4.923	33,000
2022-05-12	6.050	6.160	5.880	5.950	4.725	75,300
2022-05-11	6.500	6.510	6.170	6.190	4.915	59,700
2022-05-10	6.850	6.850	6.500	6.570	5.217	32,200
2022-05-09	6.770	6.780	6.570	6.780	5.384	36,000
2022-05-06	6.880	6.940	6.770	6.850	5.439	31,500
2022-05-05	7.130	7.130	6.880	6.900	5.479	16,100
2022-05-04	6.970	7.170	6.890	7.110	5.646	30,600
2022-05-03	6.820	7.020	6.820	6.940	5.511	31,600
2022-05-02	7.030	7.030	6.700	6.780	5.384	31,200
2022-04-29	7.280	7.280	7.060	7.070	5.614	20,100
2022-04-28	7.180	7.300	7.150	7.260	5.765	12,600
2022-04-27	7.190	7.210	7.080	7.080	5.622	25,600
2022-04-26	7.270	7.300	7.080	7.080	5.622	24,300
2022-04-25	7.350	7.350	7.190	7.310	5.805	13,300
2022-04-22	7.540	7.540	7.330	7.330	5.821	50,600
2022-04-21	7.720	7.720	7.520	7.550	5.995	37,500
2022-04-20	7.730	7.760	7.640	7.640	6.067	23,600
2022-04-19	7.600	7.730	7.550	7.720	6.130	25,100
2022-04-18	7.690	7.690	7.460	7.570	6.011	78,100
2022-04-14	8.030	8.030	7.690	7.690	6.107	121,100
2022-04-13	7.910	8.280	7.910	8.090	6.424	104,000
2022-04-12	7.810	7.940	7.800	7.900	6.273	34,000
2022-04-11	7.880	7.900	7.740	7.800	6.194	60,100
2022-04-08	7.900	7.930	7.840	7.890	6.265	17,100
2022-04-07	7.840	8.060	7.840	7.850	6.234	71,200
2022-04-06	7.750	7.830	7.680	7.830	6.218	40,700
2022-04-05	7.800	7.850	7.730	7.760	6.162	28,500

← NewerPage 19 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.