Dexterra Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	8.090	8.240	8.000	8.060	7.575	28,800
2025-02-12	8.160	8.160	7.940	7.950	7.472	16,000
2025-02-11	8.160	8.160	8.060	8.100	7.613	11,600
2025-02-10	8.150	8.280	8.110	8.150	7.660	62,600
2025-02-07	8.100	8.200	8.100	8.150	7.660	29,600
2025-02-06	8.030	8.170	8.000	8.110	7.622	47,000
2025-02-05	7.900	8.050	7.880	8.040	7.556	22,300
2025-02-04	7.870	8.010	7.870	7.870	7.396	10,400
2025-02-03	7.400	7.880	7.000	7.830	7.359	43,600
2025-01-31	8.160	8.180	7.940	8.000	7.519	23,000
2025-01-30	8.070	8.220	8.070	8.170	7.678	24,400
2025-01-29	8.200	8.280	8.030	8.070	7.584	14,200
2025-01-28	8.200	8.340	8.190	8.290	7.791	26,300
2025-01-27	8.000	8.330	8.000	8.200	7.707	36,500
2025-01-24	7.930	8.240	7.930	8.230	7.735	101,800
2025-01-23	7.880	8.050	7.800	8.050	7.566	124,800
2025-01-22	7.750	7.860	7.750	7.840	7.368	17,100
2025-01-21	7.670	7.780	7.650	7.780	7.312	34,300
2025-01-20	7.510	7.700	7.510	7.680	7.218	45,300
2025-01-17	7.520	7.790	7.520	7.750	7.284	24,700
2025-01-16	7.710	7.770	7.680	7.680	7.218	15,500
2025-01-15	7.450	7.700	7.410	7.640	7.180	11,700
2025-01-14	7.630	7.630	7.460	7.480	7.030	24,400
2025-01-13	7.580	7.700	7.490	7.500	7.049	31,600
2025-01-10	7.770	7.770	7.640	7.710	7.246	51,200
2025-01-09	7.510	7.780	7.510	7.770	7.302	9,000
2025-01-08	7.700	7.800	7.700	7.730	7.265	11,600
2025-01-07	7.850	7.870	7.710	7.710	7.246	24,200
2025-01-06	7.920	8.020	7.790	7.870	7.396	19,800
2025-01-03	7.920	8.080	7.920	8.000	7.519	35,800
2025-01-02	7.810	7.970	7.800	7.950	7.472	275,700
2024-12-31	7.890	7.910	7.750	7.800	7.331	13,100
2024-12-30	7.910	8.030	7.880	7.890	7.333	26,200
2024-12-27	7.870	8.080	7.870	8.000	7.435	53,400
2024-12-24	7.870	7.950	7.700	7.870	7.314	24,700
2024-12-23	7.750	7.760	7.640	7.750	7.202	27,800
2024-12-20	7.500	7.790	7.500	7.700	7.156	69,800
2024-12-19	7.510	7.730	7.500	7.690	7.147	40,100
2024-12-18	7.630	7.710	7.500	7.580	7.044	57,500
2024-12-17	7.530	7.630	7.490	7.630	7.091	31,300
2024-12-16	7.530	7.610	7.470	7.530	6.998	21,900
2024-12-13	7.530	7.560	7.500	7.530	6.998	16,500
2024-12-12	7.410	7.600	7.390	7.600	7.063	51,400
2024-12-11	7.350	7.450	7.340	7.450	6.924	26,700
2024-12-10	7.440	7.440	7.380	7.410	6.886	43,500
2024-12-09	7.450	7.500	7.380	7.450	6.924	36,800
2024-12-06	7.460	7.460	7.370	7.400	6.877	33,500
2024-12-05	7.430	7.490	7.420	7.430	6.905	43,100
2024-12-04	7.350	7.490	7.350	7.430	6.905	56,300
2024-12-03	7.410	7.430	7.370	7.370	6.849	30,400
2024-12-02	7.340	7.400	7.310	7.390	6.868	48,600
2024-11-29	7.140	7.380	7.120	7.340	6.821	52,400
2024-11-28	7.000	7.160	6.990	7.100	6.598	54,300
2024-11-27	6.970	7.030	6.970	7.000	6.505	28,900
2024-11-26	6.980	7.040	6.930	6.970	6.478	24,300
2024-11-25	6.880	7.040	6.880	7.040	6.543	82,600
2024-11-22	6.680	6.840	6.660	6.840	6.357	28,300
2024-11-21	6.640	6.730	6.600	6.670	6.199	27,400
2024-11-20	6.610	6.650	6.560	6.570	6.106	23,400
2024-11-19	6.460	6.610	6.460	6.610	6.143	28,600

← NewerPage 8 of 21 · 1,258 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.