Dexterra Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	13.070	13.100	12.910	12.990	12.708	20,800
2026-01-27	13.110	13.160	12.950	13.110	12.826	36,900
2026-01-26	12.790	13.240	12.790	13.170	12.884	57,300
2026-01-23	13.050	13.130	12.940	13.010	12.728	53,500
2026-01-22	13.000	13.080	12.880	13.060	12.777	48,900
2026-01-21	12.970	13.070	12.890	13.000	12.718	104,300
2026-01-20	13.350	13.460	12.920	12.990	12.708	83,500
2026-01-19	13.300	13.930	13.240	13.350	13.060	33,000
2026-01-16	13.000	13.580	13.000	13.460	13.168	83,200
2026-01-15	13.000	13.100	12.660	12.920	12.640	54,700
2026-01-14	12.900	13.090	12.880	13.040	12.757	29,100
2026-01-13	12.750	12.900	12.740	12.840	12.561	18,900
2026-01-12	12.450	12.890	12.450	12.670	12.395	96,700
2026-01-09	12.390	12.480	12.230	12.480	12.209	15,100
2026-01-08	12.070	12.370	12.070	12.250	11.984	36,500
2026-01-07	12.180	12.180	11.940	12.080	11.818	32,900
2026-01-06	11.660	12.040	11.660	11.970	11.710	28,000
2026-01-05	11.730	11.880	11.700	11.780	11.524	30,800
2026-01-02	11.590	11.810	11.590	11.690	11.436	21,200
2025-12-31	11.740	11.810	11.590	11.640	11.387	23,800
2025-12-30	11.970	12.010	11.840	11.840	11.485	25,600
2025-12-29	11.910	12.010	11.910	11.950	11.592	22,400
2025-12-24	12.090	12.110	11.920	11.990	11.631	44,100
2025-12-23	11.980	12.000	11.870	12.000	11.641	12,700
2025-12-22	11.900	11.990	11.820	11.850	11.495	31,300
2025-12-19	12.000	12.130	11.950	12.000	11.641	65,200
2025-12-18	11.680	12.000	11.680	12.000	11.641	20,700
2025-12-17	11.990	11.990	11.800	11.800	11.446	19,900
2025-12-16	12.260	12.260	11.860	11.990	11.631	56,900
2025-12-15	12.300	12.330	12.000	12.090	11.728	28,300
2025-12-12	12.120	12.290	12.050	12.290	11.922	13,900
2025-12-11	11.940	12.130	11.940	12.100	11.738	18,800
2025-12-10	11.880	12.040	11.870	12.020	11.660	12,800
2025-12-09	11.900	11.980	11.840	11.840	11.485	14,000
2025-12-08	12.150	12.150	11.870	11.980	11.621	19,400
2025-12-05	11.920	11.990	11.880	11.950	11.592	8,100
2025-12-04	12.160	12.200	11.900	11.900	11.543	15,600
2025-12-03	11.890	12.210	11.890	12.150	11.786	59,300
2025-12-02	11.840	11.960	11.840	11.900	11.543	7,000
2025-12-01	11.970	12.000	11.820	11.930	11.573	21,400
2025-11-28	11.860	12.000	11.800	11.990	11.631	39,100
2025-11-27	11.710	11.850	11.670	11.760	11.408	19,600
2025-11-26	11.720	11.930	11.650	11.690	11.340	36,500
2025-11-25	11.640	11.710	11.540	11.610	11.262	15,300
2025-11-24	11.240	11.670	11.240	11.610	11.262	49,500
2025-11-21	11.300	11.360	11.250	11.330	10.991	17,500
2025-11-20	11.110	11.420	11.110	11.300	10.961	556,200
2025-11-19	11.000	11.070	10.960	11.000	10.670	15,700
2025-11-18	10.950	11.130	10.950	11.000	10.670	48,900
2025-11-17	10.860	11.130	10.800	10.920	10.593	57,000
2025-11-14	10.630	10.960	10.630	10.890	10.564	15,100
2025-11-13	11.000	11.010	10.920	10.950	10.622	66,800
2025-11-12	10.820	11.060	10.820	10.970	10.641	40,800
2025-11-11	10.730	10.980	10.720	10.950	10.622	40,400
2025-11-10	10.660	10.730	10.560	10.700	10.379	22,500
2025-11-07	10.400	10.520	10.270	10.460	10.147	50,300
2025-11-06	10.600	10.600	10.260	10.260	9.953	35,900
2025-11-05	10.270	10.600	10.270	10.520	10.205	24,900
2025-11-04	10.490	10.490	10.250	10.290	9.982	53,600
2025-11-03	10.540	10.700	10.440	10.500	10.185	20,900

← NewerPage 4 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.