Dexterra Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	7.850	7.860	7.770	7.860	6.242	26,200
2022-04-01	7.890	7.890	7.690	7.780	6.178	34,000
2022-03-31	7.810	7.920	7.800	7.860	6.242	13,700
2022-03-30	7.980	7.980	7.810	7.890	6.265	40,200
2022-03-29	7.900	7.970	7.840	7.970	6.259	25,100
2022-03-28	7.730	7.930	7.730	7.910	6.212	53,300
2022-03-25	7.760	7.770	7.530	7.750	6.086	61,400
2022-03-24	7.950	7.950	7.740	7.800	6.125	23,900
2022-03-23	7.940	8.080	7.860	7.940	6.235	137,600
2022-03-22	7.940	8.000	7.880	8.000	6.283	42,700
2022-03-21	8.000	8.000	7.860	7.970	6.259	21,200
2022-03-18	7.850	8.060	7.850	8.000	6.283	174,300
2022-03-17	7.900	7.950	7.840	7.910	6.212	13,800
2022-03-16	7.680	7.950	7.650	7.880	6.188	67,400
2022-03-15	7.490	7.650	7.340	7.570	5.945	62,700
2022-03-14	7.550	7.780	7.430	7.470	5.866	50,600
2022-03-11	7.480	7.550	7.240	7.550	5.929	118,600
2022-03-10	7.850	7.850	7.300	7.440	5.843	78,400
2022-03-09	7.600	7.850	7.590	7.850	6.165	32,400
2022-03-08	7.530	7.750	7.470	7.630	5.992	33,200
2022-03-07	7.780	7.780	7.480	7.510	5.898	48,000
2022-03-04	7.700	7.830	7.700	7.790	6.118	68,300
2022-03-03	7.700	7.750	7.590	7.700	6.047	55,200
2022-03-02	7.910	7.960	7.660	7.740	6.078	123,700
2022-03-01	7.860	7.930	7.810	7.930	6.228	91,900
2022-02-28	7.890	8.040	7.780	7.900	6.204	80,200
2022-02-25	7.910	7.990	7.850	7.930	6.228	135,700
2022-02-24	7.730	7.940	7.660	7.880	6.188	67,500
2022-02-23	7.900	8.020	7.830	7.900	6.204	194,200
2022-02-22	7.870	7.900	7.770	7.860	6.173	54,600
2022-02-18	8.000	8.020	7.780	7.930	6.228	110,500
2022-02-17	7.890	8.030	7.770	8.000	6.283	83,200
2022-02-16	8.050	8.050	7.870	7.910	6.212	112,100
2022-02-15	8.060	8.080	8.010	8.050	6.322	27,500
2022-02-14	8.160	8.160	8.010	8.010	6.290	47,200
2022-02-11	8.290	8.290	8.010	8.140	6.392	64,500
2022-02-10	8.470	8.540	8.270	8.310	6.526	152,100
2022-02-09	8.500	8.500	8.380	8.480	6.659	47,800
2022-02-08	8.420	8.520	8.350	8.470	6.652	33,800
2022-02-07	8.600	8.600	8.400	8.410	6.605	47,200
2022-02-04	8.570	8.590	8.480	8.550	6.714	28,700
2022-02-03	8.500	8.600	8.420	8.490	6.667	28,800
2022-02-02	8.700	8.700	8.450	8.550	6.714	49,400
2022-02-01	8.300	8.750	8.300	8.750	6.872	120,600
2022-01-31	8.210	8.260	8.120	8.260	6.487	21,800
2022-01-28	7.900	8.130	7.900	8.070	6.338	29,100
2022-01-27	7.850	7.940	7.730	7.910	6.212	23,300
2022-01-26	7.820	8.140	7.790	7.790	6.118	37,700
2022-01-25	7.760	8.010	7.750	7.920	6.220	22,400
2022-01-24	7.680	7.930	7.460	7.910	6.212	41,600
2022-01-21	8.120	8.120	7.860	7.910	6.212	43,400
2022-01-20	8.110	8.290	8.110	8.140	6.392	19,100
2022-01-19	8.300	8.300	8.030	8.030	6.306	34,600
2022-01-18	8.580	8.580	8.200	8.210	6.447	16,800
2022-01-17	8.420	8.600	8.420	8.500	6.675	9,900
2022-01-14	8.380	8.520	8.300	8.430	6.620	21,000
2022-01-13	8.500	8.600	8.440	8.450	6.636	38,400
2022-01-12	8.200	8.600	8.200	8.500	6.675	56,000
2022-01-11	8.010	8.180	8.000	8.180	6.424	60,800
2022-01-10	8.250	8.250	7.990	8.130	6.385	42,500

← NewerPage 20 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.