Dexterra Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.850	11.850	11.670	11.730	11.572	21,300
2026-04-23	11.840	11.960	11.820	11.820	11.661	9,500
2026-04-22	11.940	12.030	11.890	11.960	11.799	10,300
2026-04-21	11.890	12.130	11.890	11.910	11.750	18,100
2026-04-20	11.970	12.110	11.970	12.000	11.838	17,600
2026-04-17	12.110	12.180	12.040	12.110	11.947	21,800
2026-04-16	12.290	12.400	12.040	12.080	11.917	21,700
2026-04-15	12.260	12.420	12.240	12.250	12.085	10,700
2026-04-14	12.250	12.260	11.950	12.260	12.095	23,800
2026-04-13	12.110	12.200	12.050	12.200	12.036	16,400
2026-04-10	12.000	12.230	12.000	12.140	11.977	60,400
2026-04-09	11.880	12.020	11.880	12.020	11.858	17,900
2026-04-08	11.790	11.990	11.760	11.810	11.651	18,900
2026-04-07	11.880	11.920	11.500	11.620	11.464	31,200
2026-04-06	12.010	12.020	11.860	11.860	11.700	6,400
2026-04-02	11.840	11.840	11.640	11.810	11.651	12,800
2026-04-01	12.150	12.200	11.880	11.880	11.720	23,800
2026-03-31	11.930	12.150	11.930	12.140	11.977	14,800
2026-03-30	12.190	12.190	11.990	11.990	11.730	54,500
2026-03-27	12.000	12.140	12.000	12.080	11.818	14,800
2026-03-26	12.010	12.120	11.930	12.020	11.759	27,200
2026-03-25	12.000	12.250	12.000	12.040	11.779	22,200
2026-03-24	11.880	12.070	11.810	12.000	11.740	19,300
2026-03-23	11.840	12.030	11.830	11.850	11.593	19,200
2026-03-20	11.910	11.940	11.800	11.840	11.583	40,500
2026-03-19	12.000	12.020	11.750	11.900	11.642	58,700
2026-03-18	12.240	12.240	12.020	12.060	11.798	37,100
2026-03-17	12.030	12.400	12.030	12.190	11.926	25,400
2026-03-16	11.930	12.080	11.910	12.010	11.749	49,300
2026-03-13	12.670	12.670	11.870	11.920	11.661	84,400
2026-03-12	12.350	12.350	12.180	12.200	11.935	17,500
2026-03-11	12.250	12.480	12.240	12.310	12.043	20,100
2026-03-10	12.310	12.660	12.250	12.250	11.984	39,900
2026-03-09	12.750	12.780	12.360	12.430	12.160	27,000
2026-03-06	12.720	13.000	12.240	12.880	12.601	69,700
2026-03-05	12.150	12.810	12.010	12.640	12.366	83,700
2026-03-04	12.560	12.570	11.570	11.890	11.632	148,000
2026-03-03	13.010	13.010	12.570	13.000	12.718	64,600
2026-03-02	13.010	13.130	12.880	13.020	12.738	42,500
2026-02-27	13.290	13.380	12.940	13.040	12.757	20,400
2026-02-26	13.050	13.340	12.970	13.280	12.992	70,700
2026-02-25	12.920	13.030	12.910	13.030	12.747	21,400
2026-02-24	12.670	13.000	12.640	12.960	12.679	49,800
2026-02-23	13.010	13.120	12.690	12.760	12.483	48,900
2026-02-20	13.150	13.150	12.900	13.030	12.747	12,800
2026-02-19	13.180	13.180	12.910	13.040	12.757	38,500
2026-02-18	13.150	13.200	13.060	13.170	12.884	30,500
2026-02-17	12.850	13.130	12.760	13.130	12.845	42,800
2026-02-13	12.900	12.960	12.800	12.820	12.542	20,600
2026-02-12	13.500	13.500	12.800	12.880	12.601	61,700
2026-02-11	13.590	13.590	13.380	13.430	13.139	21,600
2026-02-10	13.340	13.610	13.340	13.600	13.305	138,000
2026-02-09	13.150	13.350	13.060	13.350	13.060	33,900
2026-02-06	12.900	13.070	12.900	12.980	12.698	13,700
2026-02-05	13.130	13.150	12.900	12.910	12.630	29,900
2026-02-04	13.000	13.110	12.950	13.110	12.826	34,000
2026-02-03	12.990	13.140	12.750	12.990	12.708	55,200
2026-02-02	12.990	13.170	12.860	12.860	12.581	24,400
2026-01-30	13.070	13.070	12.740	12.930	12.649	37,300
2026-01-29	13.060	13.110	12.880	13.050	12.767	28,700

← NewerPage 3 of 21 · 1,257 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.