Dexterra Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	8.730	8.840	8.540	8.610	8.181	47,800
2025-05-09	8.530	8.730	8.530	8.660	8.229	19,500
2025-05-08	8.620	8.690	8.510	8.670	8.238	38,500
2025-05-07	8.250	8.590	8.250	8.590	8.162	346,400
2025-05-06	8.430	8.460	8.260	8.430	8.010	55,300
2025-05-05	8.550	8.590	8.290	8.330	7.915	34,600
2025-05-02	8.470	8.610	8.470	8.500	8.077	13,300
2025-05-01	8.500	8.650	8.490	8.600	8.172	20,000
2025-04-30	8.400	8.580	8.240	8.580	8.153	36,200
2025-04-29	8.150	8.450	8.150	8.350	7.934	54,100
2025-04-28	8.090	8.270	8.090	8.130	7.725	42,200
2025-04-25	8.100	8.100	7.990	8.060	7.659	7,100
2025-04-24	7.780	8.100	7.770	7.980	7.583	26,000
2025-04-23	7.780	7.780	7.730	7.780	7.393	26,000
2025-04-22	7.820	7.820	7.600	7.750	7.364	34,300
2025-04-21	7.980	7.980	7.800	7.800	7.412	11,800
2025-04-17	8.170	8.170	7.960	7.960	7.564	13,900
2025-04-16	7.930	8.230	7.930	8.170	7.763	32,800
2025-04-15	7.870	7.980	7.780	7.900	7.507	39,800
2025-04-14	7.670	7.710	7.510	7.710	7.326	13,400
2025-04-11	7.530	7.530	7.330	7.440	7.070	16,000
2025-04-10	7.630	7.980	7.340	7.490	7.117	11,400
2025-04-09	7.120	7.670	7.120	7.630	7.250	40,200
2025-04-08	7.330	7.470	7.240	7.270	6.908	15,700
2025-04-07	6.950	7.360	6.920	7.330	6.965	246,900
2025-04-04	7.500	7.540	7.330	7.430	7.060	22,500
2025-04-03	7.510	7.690	7.510	7.650	7.269	14,600
2025-04-02	7.950	8.000	7.830	7.910	7.516	10,600
2025-04-01	7.980	8.000	7.920	7.950	7.554	12,400
2025-03-31	7.880	8.020	7.860	7.990	7.592	17,400
2025-03-28	7.990	8.050	7.930	8.050	7.566	36,400
2025-03-27	7.800	8.000	7.780	7.980	7.500	86,400
2025-03-26	7.940	7.940	7.810	7.820	7.349	7,900
2025-03-25	7.860	7.950	7.770	7.950	7.472	17,600
2025-03-24	7.810	7.850	7.790	7.820	7.349	16,300
2025-03-21	7.780	7.800	7.710	7.710	7.246	25,600
2025-03-20	7.790	7.820	7.720	7.810	7.340	12,000
2025-03-19	7.560	7.770	7.550	7.760	7.293	27,300
2025-03-18	7.540	7.570	7.460	7.480	7.030	12,800
2025-03-17	7.400	7.600	7.400	7.600	7.143	28,900
2025-03-14	7.370	7.420	7.290	7.420	6.974	25,100
2025-03-13	7.330	7.590	7.200	7.230	6.795	10,900
2025-03-12	7.180	7.360	7.150	7.230	6.795	19,500
2025-03-11	7.220	7.270	6.880	7.150	6.720	404,200
2025-03-10	7.350	7.370	7.210	7.210	6.776	13,800
2025-03-07	7.500	7.520	7.340	7.350	6.908	17,500
2025-03-06	7.460	7.550	7.400	7.480	7.030	31,100
2025-03-05	7.540	7.690	7.530	7.610	7.152	11,200
2025-03-04	7.710	7.720	7.490	7.540	7.086	29,000
2025-03-03	7.990	7.990	7.720	7.760	7.293	11,000
2025-02-28	7.990	7.990	7.790	7.820	7.349	23,200
2025-02-27	7.900	7.900	7.710	7.740	7.274	12,400
2025-02-26	8.010	8.010	7.860	7.940	7.462	28,900
2025-02-25	7.920	7.990	7.850	7.990	7.509	10,500
2025-02-24	7.950	8.140	7.920	7.920	7.443	40,200
2025-02-21	8.100	8.100	7.960	7.970	7.490	21,600
2025-02-20	8.020	8.150	8.020	8.080	7.594	15,500
2025-02-19	8.120	8.180	8.070	8.180	7.688	33,300
2025-02-18	8.150	8.160	8.070	8.140	7.650	39,700
2025-02-14	8.090	8.210	7.910	8.160	7.669	59,100

← NewerPage 7 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.