Dexterra Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 17.620 | 17.770 | 17.305 | 17.730 | 17.730 | 61,703 |
| 2026-10-22 | 17.700 | 17.700 | 17.550 | 17.590 | 17.590 | 36,669 |
| 2026-10-21 | 17.400 | 17.820 | 17.350 | 17.700 | 17.700 | 30,366 |
| 2026-10-20 | 17.410 | 17.420 | 17.250 | 17.400 | 17.400 | 33,576 |
| 2026-10-19 | 17.240 | 17.480 | 17.230 | 17.340 | 17.340 | 55,790 |
| 2026-10-16 | 16.870 | 17.270 | 16.870 | 17.270 | 17.270 | 52,705 |
| 2026-10-15 | 17.790 | 17.790 | 16.910 | 16.910 | 16.910 | 62,800 |
| 2026-10-14 | 18.230 | 18.230 | 17.890 | 17.900 | 17.900 | 52,700 |
| 2026-10-13 | 17.640 | 18.500 | 17.640 | 18.130 | 18.130 | 92,300 |
| 2026-10-09 | 17.850 | 18.030 | 17.540 | 17.580 | 17.580 | 86,000 |
| 2026-10-08 | 17.740 | 17.930 | 17.670 | 17.860 | 17.860 | 74,400 |
| 2026-10-07 | 17.680 | 17.860 | 17.650 | 17.860 | 17.860 | 63,100 |
| 2026-10-06 | 17.890 | 18.170 | 17.680 | 17.800 | 17.800 | 107,700 |
| 2026-10-05 | 17.500 | 18.000 | 17.390 | 17.960 | 17.960 | 210,700 |
| 2026-10-02 | 17.180 | 17.420 | 16.900 | 17.410 | 17.410 | 71,900 |
| 2026-10-01 | 16.440 | 17.010 | 16.440 | 16.950 | 16.950 | 84,700 |
| 2026-09-30 | 16.270 | 16.450 | 16.100 | 16.440 | 16.440 | 24,300 |
| 2026-09-29 | 15.820 | 16.290 | 15.820 | 16.260 | 16.260 | 57,900 |
| 2026-09-28 | 16.000 | 16.330 | 16.000 | 16.110 | 16.010 | 32,200 |
| 2026-09-25 | 16.260 | 16.800 | 16.090 | 16.200 | 16.099 | 66,300 |
| 2026-09-24 | 15.330 | 16.540 | 15.240 | 16.340 | 16.239 | 79,200 |
| 2026-09-23 | 15.140 | 15.260 | 15.040 | 15.240 | 15.145 | 24,200 |
| 2026-09-22 | 15.030 | 15.340 | 14.800 | 15.090 | 14.996 | 76,700 |
| 2026-09-21 | 14.900 | 14.910 | 14.440 | 14.800 | 14.708 | 79,200 |
| 2026-09-18 | 14.530 | 14.930 | 14.530 | 14.900 | 14.808 | 34,200 |
| 2026-09-17 | 14.450 | 14.660 | 14.450 | 14.530 | 14.440 | 11,000 |
| 2026-09-16 | 14.150 | 14.560 | 14.030 | 14.430 | 14.340 | 27,200 |
| 2026-09-15 | 13.820 | 14.020 | 13.700 | 13.980 | 13.893 | 26,900 |
| 2026-09-14 | 14.420 | 14.420 | 13.770 | 13.770 | 13.685 | 44,600 |
| 2026-09-11 | 13.990 | 14.050 | 13.880 | 14.020 | 13.933 | 31,300 |
| 2026-09-10 | 14.200 | 14.200 | 13.730 | 13.790 | 13.704 | 63,900 |
| 2026-09-09 | 13.850 | 14.090 | 13.850 | 13.970 | 13.883 | 30,600 |
| 2026-09-08 | 14.010 | 14.240 | 13.820 | 13.850 | 13.764 | 42,400 |
| 2026-09-04 | 13.800 | 13.970 | 13.800 | 13.910 | 13.824 | 14,500 |
| 2026-09-03 | 13.540 | 13.850 | 13.540 | 13.770 | 13.685 | 25,500 |
| 2026-09-02 | 13.450 | 13.800 | 13.450 | 13.720 | 13.635 | 28,000 |
| 2026-09-01 | 13.630 | 13.660 | 13.480 | 13.500 | 13.416 | 27,400 |
| 2026-08-31 | 13.780 | 13.830 | 13.620 | 13.720 | 13.635 | 38,100 |
| 2026-08-28 | 13.720 | 13.790 | 13.550 | 13.630 | 13.545 | 68,300 |
| 2026-08-27 | 13.510 | 13.770 | 13.510 | 13.760 | 13.675 | 15,800 |
| 2026-08-26 | 13.280 | 13.690 | 13.170 | 13.560 | 13.476 | 27,900 |
| 2026-08-25 | 13.290 | 13.520 | 13.270 | 13.480 | 13.396 | 20,900 |
| 2026-08-24 | 13.590 | 13.590 | 13.240 | 13.290 | 13.208 | 89,300 |
| 2026-08-21 | 13.610 | 13.700 | 13.520 | 13.520 | 13.436 | 12,500 |
| 2026-08-20 | 13.750 | 13.790 | 13.640 | 13.660 | 13.575 | 18,500 |
| 2026-08-19 | 13.780 | 13.850 | 13.660 | 13.770 | 13.685 | 27,500 |
| 2026-08-18 | 13.790 | 14.100 | 13.750 | 13.750 | 13.665 | 17,800 |
| 2026-08-17 | 13.830 | 14.000 | 13.740 | 13.770 | 13.685 | 29,000 |
| 2026-08-14 | 13.840 | 14.000 | 13.800 | 13.860 | 13.774 | 25,700 |
| 2026-08-13 | 14.000 | 14.230 | 13.750 | 13.850 | 13.764 | 49,600 |
| 2026-08-12 | 14.020 | 14.200 | 14.000 | 14.000 | 13.913 | 137,600 |
| 2026-08-11 | 14.080 | 14.190 | 14.000 | 14.160 | 14.072 | 43,600 |
| 2026-08-10 | 14.180 | 14.180 | 14.000 | 14.050 | 13.963 | 39,700 |
| 2026-08-07 | 14.600 | 14.770 | 14.030 | 14.120 | 14.032 | 121,600 |
| 2026-08-06 | 15.470 | 15.470 | 14.570 | 14.720 | 14.629 | 91,500 |
| 2026-08-05 | 15.190 | 15.400 | 15.000 | 15.220 | 15.126 | 155,200 |
| 2026-08-04 | 15.610 | 15.810 | 15.610 | 15.720 | 15.622 | 19,900 |
| 2026-07-31 | 15.400 | 15.780 | 15.400 | 15.580 | 15.483 | 72,400 |
| 2026-07-30 | 15.560 | 15.690 | 15.350 | 15.480 | 15.384 | 77,000 |
| 2026-07-29 | 15.910 | 15.910 | 15.580 | 15.670 | 15.573 | 85,600 |
Page 1 of 2 · 63 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.