Dexterra Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	10.540	10.700	10.520	10.640	10.321	26,400
2025-10-30	10.700	10.860	10.560	10.640	10.321	19,000
2025-10-29	10.430	10.680	10.430	10.600	10.282	12,900
2025-10-28	10.420	10.580	10.420	10.520	10.205	19,400
2025-10-27	10.700	10.700	10.460	10.540	10.224	21,300
2025-10-24	10.080	10.700	10.080	10.540	10.224	58,800
2025-10-23	10.050	10.150	10.030	10.070	9.768	14,800
2025-10-22	9.900	10.250	9.780	10.140	9.836	352,000
2025-10-21	10.230	10.230	9.860	9.900	9.603	12,600
2025-10-20	10.090	10.400	10.020	10.020	9.720	23,700
2025-10-17	10.330	10.330	10.060	10.100	9.797	20,600
2025-10-16	10.190	10.400	10.170	10.170	9.865	19,300
2025-10-15	10.140	10.240	10.100	10.100	9.797	34,100
2025-10-14	10.180	10.180	9.960	10.020	9.720	20,200
2025-10-10	10.170	10.250	9.920	10.020	9.720	28,900
2025-10-09	9.800	10.260	9.800	10.060	9.759	54,500
2025-10-08	9.910	9.940	9.820	9.840	9.545	24,000
2025-10-07	10.100	10.100	9.800	9.910	9.613	21,600
2025-10-06	9.540	10.190	9.370	9.950	9.652	92,300
2025-10-03	9.400	9.430	9.230	9.280	9.002	16,400
2025-10-02	9.440	9.470	9.400	9.430	9.148	28,900
2025-10-01	9.500	9.610	9.450	9.450	9.167	63,900
2025-09-30	9.430	9.520	9.390	9.500	9.215	10,500
2025-09-29	9.010	9.470	9.010	9.450	9.167	524,700
2025-09-26	9.190	9.200	9.070	9.100	8.730	27,600
2025-09-25	9.210	9.210	9.060	9.100	8.730	36,500
2025-09-24	9.040	9.230	9.040	9.170	8.798	24,300
2025-09-23	9.250	9.260	8.930	8.970	8.606	34,800
2025-09-22	9.250	9.360	9.150	9.180	8.807	213,200
2025-09-19	9.300	9.330	9.230	9.250	8.874	26,600
2025-09-18	9.390	9.420	9.260	9.260	8.884	9,200
2025-09-17	9.400	9.540	9.260	9.280	8.903	199,200
2025-09-16	9.400	9.470	9.340	9.390	9.009	33,200
2025-09-15	9.570	9.570	9.340	9.340	8.961	77,800
2025-09-12	9.550	9.580	9.390	9.390	9.009	7,800
2025-09-11	9.540	9.540	9.440	9.480	9.095	35,700
2025-09-10	9.420	9.580	9.390	9.400	9.018	16,900
2025-09-09	9.470	9.530	9.390	9.450	9.066	16,400
2025-09-08	9.370	9.470	9.360	9.440	9.057	12,300
2025-09-05	9.570	9.570	9.320	9.390	9.009	8,800
2025-09-04	9.590	9.590	9.390	9.440	9.057	16,100
2025-09-03	9.810	9.810	9.610	9.680	9.287	7,600
2025-09-02	10.040	10.040	9.640	9.710	9.316	16,800
2025-08-29	9.860	9.930	9.740	9.930	9.527	21,200
2025-08-28	9.900	9.900	9.750	9.760	9.364	26,300
2025-08-27	9.840	9.930	9.820	9.930	9.527	8,400
2025-08-26	9.970	9.990	9.820	9.880	9.479	13,100
2025-08-25	10.150	10.150	9.970	9.970	9.565	18,400
2025-08-22	10.100	10.230	10.060	10.150	9.738	32,800
2025-08-21	9.960	10.110	9.960	10.110	9.699	10,300
2025-08-20	10.040	10.110	9.960	10.000	9.594	27,500
2025-08-19	10.100	10.200	9.950	9.960	9.555	54,300
2025-08-18	9.930	10.070	9.930	10.050	9.642	22,300
2025-08-15	10.050	10.050	9.930	9.930	9.527	15,400
2025-08-14	9.930	10.010	9.930	9.990	9.584	14,300
2025-08-13	9.990	10.040	9.930	9.930	9.527	29,700
2025-08-12	9.890	9.990	9.750	9.990	9.584	27,500
2025-08-11	9.890	9.890	9.710	9.890	9.488	35,700
2025-08-08	9.900	9.940	9.800	9.890	9.488	39,200
2025-08-07	9.640	9.900	9.630	9.840	9.440	54,400

← NewerPage 5 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.