Dexterra Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	6.510	6.610	6.510	6.530	6.069	22,000
2024-11-15	6.590	6.600	6.480	6.510	6.050	20,000
2024-11-14	6.610	6.650	6.520	6.580	6.115	16,400
2024-11-13	6.400	6.590	6.400	6.590	6.124	30,800
2024-11-12	6.420	6.500	6.390	6.500	6.041	34,300
2024-11-11	6.350	6.500	6.350	6.460	6.004	42,100
2024-11-08	6.470	6.550	6.310	6.440	5.985	71,700
2024-11-07	6.100	6.440	6.100	6.440	5.985	60,100
2024-11-06	6.230	6.250	6.060	6.250	5.808	33,600
2024-11-05	6.160	6.260	6.050	6.250	5.808	31,900
2024-11-04	6.150	6.160	6.050	6.100	5.669	49,700
2024-11-01	6.170	6.220	6.040	6.140	5.706	35,600
2024-10-31	6.180	6.200	6.130	6.170	5.734	21,500
2024-10-30	6.170	6.260	6.170	6.230	5.790	15,900
2024-10-29	6.210	6.280	6.090	6.220	5.781	32,100
2024-10-28	6.300	6.300	6.230	6.240	5.799	26,600
2024-10-25	6.320	6.320	6.230	6.320	5.873	19,300
2024-10-24	6.370	6.370	6.270	6.310	5.864	17,000
2024-10-23	6.360	6.400	6.330	6.380	5.929	20,000
2024-10-22	6.340	6.400	6.300	6.390	5.939	24,900
2024-10-21	6.420	6.470	6.300	6.330	5.883	37,200
2024-10-18	6.600	6.600	6.420	6.470	6.013	21,300
2024-10-17	6.390	6.550	6.390	6.550	6.087	29,000
2024-10-16	6.650	6.650	6.300	6.380	5.929	59,500
2024-10-15	6.630	6.660	6.540	6.660	6.189	29,700
2024-10-11	6.700	6.700	6.530	6.700	6.227	6,100
2024-10-10	6.750	6.750	6.590	6.700	6.227	13,300
2024-10-09	6.650	6.710	6.530	6.600	6.134	11,700
2024-10-08	6.640	6.730	6.640	6.680	6.208	6,500
2024-10-07	6.700	6.750	6.620	6.700	6.227	19,400
2024-10-04	6.690	6.740	6.640	6.740	6.264	22,300
2024-10-03	6.560	6.670	6.560	6.670	6.199	15,100
2024-10-02	6.730	6.730	6.560	6.600	6.134	22,900
2024-10-01	6.820	6.890	6.690	6.720	6.245	36,600
2024-09-30	6.900	6.920	6.830	6.860	6.375	22,500
2024-09-27	6.790	6.900	6.790	6.900	6.413	21,900
2024-09-26	6.610	6.850	6.610	6.830	6.266	27,400
2024-09-25	6.800	6.880	6.680	6.690	6.137	265,500
2024-09-24	6.850	6.850	6.730	6.780	6.220	373,500
2024-09-23	6.910	6.930	6.840	6.910	6.339	10,200
2024-09-20	6.820	6.910	6.820	6.890	6.321	13,000
2024-09-19	6.770	6.860	6.710	6.860	6.293	19,300
2024-09-18	6.830	6.850	6.670	6.770	6.211	63,400
2024-09-17	6.740	6.840	6.670	6.800	6.238	205,300
2024-09-16	6.690	6.740	6.650	6.720	6.165	171,300
2024-09-13	6.630	6.720	6.550	6.690	6.137	48,100
2024-09-12	6.550	6.640	6.530	6.640	6.091	379,100
2024-09-11	6.570	6.570	6.480	6.520	5.981	22,700
2024-09-10	6.330	6.630	6.330	6.620	6.073	61,100
2024-09-09	6.400	6.640	6.370	6.510	5.972	340,400
2024-09-06	6.480	6.480	6.300	6.370	5.844	83,400
2024-09-05	6.480	6.650	6.390	6.440	5.908	118,300
2024-09-04	6.120	6.470	6.120	6.460	5.926	244,700
2024-09-03	6.210	6.360	6.100	6.100	5.596	80,900
2024-08-30	6.250	6.290	6.210	6.270	5.752	3,600
2024-08-29	6.300	6.300	6.200	6.290	5.770	4,000
2024-08-28	6.370	6.370	6.250	6.250	5.734	17,800
2024-08-27	6.320	6.320	6.270	6.290	5.770	4,900
2024-08-26	6.290	6.400	6.270	6.390	5.862	66,600
2024-08-23	6.250	6.290	6.250	6.290	5.770	7,300

← NewerPage 9 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.