Dexterra Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	9.700	9.700	9.370	9.640	9.248	29,700
2025-08-05	9.500	9.570	9.320	9.370	8.989	24,700
2025-08-01	9.680	9.680	9.400	9.550	9.162	56,600
2025-07-31	9.740	9.740	9.450	9.550	9.162	21,500
2025-07-30	9.760	9.790	9.630	9.740	9.344	15,500
2025-07-29	9.940	9.940	9.740	9.770	9.373	6,700
2025-07-28	9.800	9.900	9.730	9.800	9.402	20,100
2025-07-25	9.820	9.900	9.730	9.800	9.402	19,700
2025-07-24	9.880	9.900	9.770	9.870	9.469	20,600
2025-07-23	9.670	9.880	9.630	9.820	9.421	46,800
2025-07-22	9.520	9.670	9.480	9.670	9.277	14,800
2025-07-21	9.480	9.550	9.480	9.530	9.143	19,400
2025-07-18	9.400	9.460	9.310	9.460	9.076	24,200
2025-07-17	9.400	9.470	9.320	9.420	9.037	5,100
2025-07-16	9.560	9.560	9.370	9.370	8.989	8,800
2025-07-15	9.530	9.560	9.430	9.560	9.172	20,200
2025-07-14	9.560	9.590	9.480	9.490	9.105	23,300
2025-07-11	9.600	9.610	9.400	9.430	9.047	36,800
2025-07-10	9.410	9.690	9.410	9.600	9.210	41,200
2025-07-09	9.340	9.450	9.250	9.390	9.009	34,400
2025-07-08	9.390	9.400	9.320	9.320	8.941	16,400
2025-07-07	9.400	9.400	9.250	9.300	8.922	30,000
2025-07-04	9.220	9.400	9.220	9.230	8.855	17,400
2025-07-03	9.330	9.370	9.170	9.180	8.807	17,400
2025-07-02	9.220	9.400	9.120	9.400	9.018	91,000
2025-06-30	9.170	9.230	9.090	9.180	8.807	16,200
2025-06-27	9.170	9.230	9.150	9.210	8.751	18,100
2025-06-26	9.150	9.280	9.150	9.160	8.704	47,200
2025-06-25	9.030	9.270	9.030	9.150	8.694	62,500
2025-06-24	8.940	9.050	8.920	8.980	8.533	46,300
2025-06-23	9.000	9.020	8.930	8.940	8.495	40,400
2025-06-20	8.930	9.020	8.930	8.930	8.485	77,500
2025-06-19	8.940	8.940	8.800	8.900	8.457	11,400
2025-06-18	8.740	8.890	8.740	8.830	8.390	39,400
2025-06-17	8.770	8.900	8.710	8.710	8.276	51,300
2025-06-16	8.770	8.910	8.770	8.780	8.343	278,300
2025-06-13	8.790	8.860	8.760	8.800	8.362	22,000
2025-06-12	8.750	8.900	8.750	8.900	8.457	18,100
2025-06-11	8.800	8.880	8.720	8.720	8.286	23,600
2025-06-10	8.810	8.870	8.750	8.750	8.314	23,700
2025-06-09	8.930	8.960	8.670	8.830	8.390	34,900
2025-06-06	8.730	8.940	8.730	8.920	8.476	39,600
2025-06-05	8.800	8.880	8.700	8.730	8.295	49,800
2025-06-04	8.730	8.800	8.680	8.790	8.352	16,500
2025-06-03	8.770	8.780	8.670	8.700	8.267	15,500
2025-06-02	8.500	8.810	8.470	8.750	8.314	269,800
2025-05-30	8.600	8.630	8.430	8.490	8.067	11,600
2025-05-29	8.550	8.680	8.520	8.520	8.096	12,300
2025-05-28	8.630	8.660	8.570	8.590	8.162	14,200
2025-05-27	8.730	8.730	8.480	8.580	8.153	17,900
2025-05-26	8.560	8.740	8.380	8.740	8.305	18,000
2025-05-23	8.310	8.590	8.310	8.570	8.143	24,900
2025-05-22	8.500	8.650	8.460	8.570	8.143	26,500
2025-05-21	8.640	8.690	8.490	8.500	8.077	46,300
2025-05-20	8.700	8.740	8.500	8.600	8.172	32,900
2025-05-16	8.690	8.710	8.630	8.650	8.219	8,100
2025-05-15	8.580	8.770	8.540	8.660	8.229	42,300
2025-05-14	8.370	8.560	8.310	8.500	8.077	41,000
2025-05-13	8.690	8.690	8.460	8.520	8.096	47,600
2025-05-12	8.730	8.840	8.540	8.610	8.181	47,800

← NewerPage 6 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.