Dexterra Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	8.300	8.380	8.260	8.310	6.526	12,500
2022-01-06	8.340	8.430	8.160	8.330	6.542	134,300
2022-01-05	8.540	8.560	8.320	8.350	6.557	45,000
2022-01-04	8.620	8.620	8.400	8.500	6.675	43,900
2021-12-31	8.690	8.690	8.500	8.590	6.746	14,000
2021-12-30	8.620	8.680	8.600	8.630	6.777	12,600
2021-12-29	8.610	8.730	8.550	8.590	6.746	36,700
2021-12-24	8.500	8.570	8.500	8.570	6.661	4,500
2021-12-23	8.580	8.600	8.500	8.500	6.607	30,200
2021-12-22	8.480	8.600	8.380	8.560	6.653	17,500
2021-12-21	8.300	8.570	8.300	8.500	6.607	27,200
2021-12-20	8.440	8.440	8.020	8.290	6.444	49,900
2021-12-17	8.020	8.420	8.020	8.300	6.451	49,700
2021-12-16	7.960	8.300	7.960	8.230	6.397	32,100
2021-12-15	8.230	8.230	7.880	8.110	6.304	49,900
2021-12-14	8.340	8.340	8.150	8.210	6.381	27,900
2021-12-13	8.380	8.420	8.280	8.340	6.482	39,200
2021-12-10	8.410	8.490	8.340	8.400	6.529	19,500
2021-12-09	8.590	8.590	8.350	8.400	6.529	12,300
2021-12-08	8.750	8.760	8.620	8.630	6.708	5,800
2021-12-07	8.600	8.830	8.600	8.800	6.840	19,100
2021-12-06	8.360	8.630	8.350	8.550	6.646	53,300
2021-12-03	8.540	8.540	8.310	8.370	6.506	37,800
2021-12-02	8.290	8.620	8.170	8.510	6.615	58,500
2021-12-01	8.740	8.740	8.190	8.290	6.444	63,700
2021-11-30	8.560	8.670	8.370	8.630	6.708	54,700
2021-11-29	8.560	8.690	8.550	8.670	6.739	21,700
2021-11-26	8.500	8.640	8.330	8.590	6.677	88,300
2021-11-25	8.580	8.690	8.510	8.610	6.692	12,200
2021-11-24	8.500	8.580	8.500	8.560	6.653	16,400
2021-11-23	8.560	8.600	8.520	8.520	6.622	13,600
2021-11-22	8.520	8.630	8.520	8.600	6.685	18,800
2021-11-19	8.600	8.610	8.500	8.550	6.646	50,300
2021-11-18	8.610	8.700	8.500	8.630	6.708	24,400
2021-11-17	8.710	8.780	8.610	8.640	6.716	30,800
2021-11-16	8.600	8.710	8.510	8.710	6.770	55,900
2021-11-15	8.760	8.760	8.510	8.620	6.700	86,100
2021-11-12	9.000	9.090	8.700	8.750	6.801	62,400
2021-11-11	8.760	9.170	8.740	9.000	6.995	51,500
2021-11-10	9.200	9.200	8.370	8.700	6.762	185,100
2021-11-09	9.240	9.420	9.240	9.400	7.306	56,600
2021-11-08	9.400	9.420	9.230	9.260	7.198	30,500
2021-11-05	9.210	9.460	9.210	9.380	7.291	48,700
2021-11-04	9.150	9.340	9.140	9.230	7.174	39,700
2021-11-03	8.880	9.240	8.870	9.160	7.120	183,000
2021-11-02	9.020	9.080	8.810	8.940	6.949	64,100
2021-11-01	8.950	9.110	8.950	9.100	7.073	44,300
2021-10-29	8.860	8.980	8.800	8.950	6.957	25,800
2021-10-28	9.040	9.140	8.900	8.970	6.972	23,800
2021-10-27	9.000	9.100	8.790	9.030	7.019	73,600
2021-10-26	9.170	9.200	9.000	9.020	7.011	31,300
2021-10-25	9.350	9.370	9.160	9.180	7.135	35,400
2021-10-22	9.350	9.350	9.170	9.270	7.205	33,600
2021-10-21	9.020	9.350	9.020	9.300	7.229	45,800
2021-10-20	9.150	9.200	8.880	9.050	7.034	138,100
2021-10-19	8.740	9.170	8.650	9.140	7.104	82,200
2021-10-18	8.970	8.970	8.700	8.730	6.786	44,200
2021-10-15	8.910	9.020	8.800	8.930	6.941	85,600
2021-10-14	8.980	9.030	8.860	8.960	6.964	179,000

← NewerPage 21 of 21 · 1,259 trading days

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.