Dexterra Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	5.580	5.580	5.530	5.530	4.690	7,800
2023-06-16	5.490	5.490	5.320	5.470	4.639	31,000
2023-06-15	5.520	5.520	5.300	5.300	4.495	10,500
2023-06-14	5.650	5.650	5.450	5.550	4.707	6,500
2023-06-13	5.520	5.600	5.460	5.510	4.673	8,700
2023-06-12	5.590	5.650	5.550	5.550	4.707	10,800
2023-06-09	5.650	5.750	5.610	5.610	4.758	9,800
2023-06-08	5.790	5.790	5.690	5.720	4.851	9,100
2023-06-07	5.700	5.770	5.700	5.750	4.876	14,200
2023-06-06	5.700	5.790	5.700	5.730	4.860	11,500
2023-06-05	5.760	5.770	5.700	5.760	4.885	11,000
2023-06-02	5.680	5.730	5.650	5.690	4.826	20,700
2023-06-01	5.440	5.660	5.440	5.630	4.775	9,300
2023-05-31	5.450	5.500	5.370	5.400	4.580	6,800
2023-05-30	5.410	5.480	5.410	5.480	4.647	4,600
2023-05-29	5.380	5.500	5.380	5.420	4.597	13,200
2023-05-26	5.530	5.590	5.400	5.400	4.580	84,000
2023-05-25	5.400	5.470	5.390	5.470	4.639	11,000
2023-05-24	5.450	5.450	5.280	5.420	4.597	5,600
2023-05-23	5.450	5.530	5.440	5.480	4.647	14,900
2023-05-19	5.500	5.540	5.300	5.340	4.529	39,900
2023-05-18	5.480	5.530	5.440	5.510	4.673	23,000
2023-05-17	5.520	5.520	5.450	5.460	4.631	10,600
2023-05-16	5.260	5.500	5.260	5.490	4.656	14,400
2023-05-15	5.500	5.510	5.410	5.500	4.664	67,400
2023-05-12	5.200	5.300	5.180	5.300	4.495	23,000
2023-05-11	5.180	5.200	5.150	5.200	4.410	4,900
2023-05-10	5.080	5.180	4.990	5.150	4.368	19,700
2023-05-09	5.000	5.000	4.900	4.950	4.198	7,600
2023-05-08	5.040	5.060	4.960	4.990	4.232	9,400
2023-05-05	4.980	5.140	4.950	5.070	4.300	24,600
2023-05-04	4.890	5.000	4.850	4.990	4.232	19,800
2023-05-03	4.780	4.900	4.750	4.900	4.156	20,900
2023-05-02	4.830	4.830	4.750	4.800	4.071	11,100
2023-05-01	4.870	4.940	4.850	4.850	4.113	9,900
2023-04-28	4.990	4.990	4.850	4.860	4.122	15,000
2023-04-27	4.810	4.860	4.810	4.860	4.122	4,500
2023-04-26	4.860	4.900	4.800	4.820	4.088	6,200
2023-04-25	5.000	5.000	4.860	4.890	4.147	4,400
2023-04-24	4.900	4.970	4.840	4.970	4.215	8,500
2023-04-21	5.030	5.030	4.850	4.860	4.122	38,700
2023-04-20	4.950	5.100	4.930	4.930	4.181	18,300
2023-04-19	4.960	5.000	4.930	5.000	4.240	11,900
2023-04-18	5.050	5.050	4.950	4.950	4.198	20,200
2023-04-17	5.150	5.170	5.050	5.050	4.283	20,700
2023-04-14	5.200	5.200	5.100	5.150	4.368	10,900
2023-04-13	5.070	5.240	4.980	5.200	4.410	48,000
2023-04-12	5.000	5.050	4.980	5.050	4.283	19,300
2023-04-11	4.910	5.040	4.910	5.040	4.274	40,900
2023-04-10	5.160	5.160	4.920	5.030	4.266	9,500
2023-04-06	5.050	5.050	5.000	5.000	4.240	8,600
2023-04-05	5.000	5.050	4.950	5.000	4.240	11,900
2023-04-04	5.040	5.110	5.000	5.070	4.300	8,100
2023-04-03	5.000	5.050	4.920	5.030	4.266	18,800
2023-03-31	4.940	5.000	4.940	4.950	4.198	5,300
2023-03-30	4.940	4.940	4.800	4.900	4.156	24,400
2023-03-29	5.000	5.000	4.930	4.960	4.132	10,800
2023-03-28	5.000	5.040	4.990	5.000	4.165	83,000
2023-03-27	4.880	4.950	4.830	4.950	4.124	10,500
2023-03-24	4.930	4.980	4.850	4.940	4.115	9,600

← NewerPage 15 of 22 · 1,262 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.