Dexterra Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.510	15.940	15.510	15.810	15.712	52,400
2026-07-20	15.720	15.900	15.500	15.590	15.493	88,700
2026-07-17	15.260	15.730	15.260	15.490	15.394	71,900
2026-07-16	14.850	15.530	14.820	15.510	15.414	224,600
2026-07-15	14.500	14.870	14.490	14.820	14.728	30,500
2026-07-14	14.430	14.570	14.250	14.460	14.370	28,300
2026-07-13	14.000	14.430	14.000	14.320	14.231	56,600
2026-07-10	14.080	14.140	14.030	14.070	13.983	17,000
2026-07-09	14.300	14.340	14.050	14.090	14.003	17,000
2026-07-08	14.020	14.250	13.900	14.250	14.162	10,000
2026-07-07	13.860	14.160	13.850	14.030	13.943	18,500
2026-07-06	13.940	14.190	13.870	14.090	14.003	21,700
2026-07-03	13.890	13.920	13.760	13.880	13.794	16,600
2026-07-02	13.800	13.830	13.620	13.740	13.655	16,700
2026-06-30	13.620	13.850	13.600	13.830	13.744	11,200
2026-06-29	13.740	14.010	13.650	13.680	13.496	42,100
2026-06-26	14.210	14.210	13.700	13.750	13.565	13,300
2026-06-25	14.150	14.440	13.850	13.940	13.752	67,900
2026-06-24	12.900	14.130	12.900	14.110	13.920	157,600
2026-06-23	12.680	12.970	12.620	12.920	12.746	52,800
2026-06-22	12.880	12.920	12.710	12.710	12.539	5,600
2026-06-19	13.140	13.140	12.860	12.880	12.707	7,100
2026-06-18	12.780	13.060	12.780	12.860	12.687	10,400
2026-06-17	13.090	13.090	12.950	12.950	12.776	10,600
2026-06-16	13.250	13.310	12.990	13.090	12.914	16,300
2026-06-15	13.140	13.290	13.120	13.260	13.081	7,300
2026-06-12	13.490	13.490	13.060	13.110	12.933	10,800
2026-06-11	12.900	13.100	12.900	13.060	12.884	10,500
2026-06-10	13.030	13.030	12.840	12.880	12.707	14,700
2026-06-09	13.020	13.200	12.970	13.150	12.973	13,900
2026-06-08	12.360	13.090	12.350	13.020	12.845	19,200
2026-06-05	12.860	12.970	12.830	12.830	12.657	11,700
2026-06-04	12.300	12.910	12.300	12.860	12.687	25,100
2026-06-03	12.940	13.060	12.810	12.810	12.637	12,700
2026-06-02	13.120	13.280	13.090	13.090	12.914	35,200
2026-06-01	12.910	13.290	12.910	13.160	12.983	17,000
2026-05-29	13.530	13.600	13.150	13.150	12.973	9,800
2026-05-28	13.510	13.710	13.480	13.520	13.338	22,300
2026-05-27	13.290	13.730	13.290	13.500	13.318	56,700
2026-05-26	13.510	13.520	13.310	13.360	13.180	37,100
2026-05-25	13.410	13.520	13.370	13.520	13.338	19,000
2026-05-22	13.320	13.420	13.190	13.390	13.210	37,600
2026-05-21	13.150	13.370	13.050	13.320	13.141	20,000
2026-05-20	13.040	13.150	13.020	13.110	12.933	49,400
2026-05-19	13.220	13.220	12.960	13.010	12.835	23,200
2026-05-15	12.930	13.160	12.920	12.980	12.805	26,800
2026-05-14	12.720	13.100	12.700	12.920	12.746	279,200
2026-05-13	12.940	12.950	12.620	12.760	12.588	13,000
2026-05-12	12.830	13.160	12.820	12.970	12.795	54,300
2026-05-11	12.310	12.880	12.310	12.850	12.677	273,900
2026-05-08	12.400	12.650	12.120	12.560	12.391	56,500
2026-05-07	12.220	12.580	11.980	12.390	12.223	52,300
2026-05-06	12.220	12.250	12.010	12.010	11.848	24,000
2026-05-05	12.000	12.080	11.870	11.980	11.819	21,800
2026-05-04	12.040	12.040	11.880	11.890	11.730	25,700
2026-05-01	11.730	12.160	11.730	12.030	11.868	24,400
2026-04-30	11.900	11.900	11.730	11.730	11.572	11,900
2026-04-29	12.030	12.030	11.710	11.740	11.582	12,500
2026-04-28	11.780	11.870	11.650	11.780	11.621	28,700
2026-04-27	11.790	11.850	11.550	11.800	11.641	98,300

← NewerPage 2 of 3 · 125 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.