Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacor Group Inc (TSX: DNG )

5.410 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.550 2.610 2.530 2.540 19,250 +0.01(+0.40%)
Jan 30, 2017 2.530 2.550 2.520 2.530 4,290 +0.01(+0.40%)
Jan 27, 2017 2.520 2.580 2.520 2.520 23,631 +0.00(+0.00%)
Jan 26, 2017 2.490 2.520 2.480 2.520 26,909 +0.02(+0.80%)
Jan 25, 2017 2.480 2.530 2.480 2.500 59,180 -0.05(-1.96%)
Jan 24, 2017 2.600 2.670 2.450 2.550 100,830 -0.08(-3.04%)
Jan 23, 2017 2.650 2.710 2.600 2.630 34,097 +0.04(+1.54%)
Jan 20, 2017 2.600 2.650 2.550 2.590 269,860 -0.05(-1.89%)
Jan 19, 2017 2.610 2.660 2.520 2.640 23,891 +0.02(+0.76%)
Jan 18, 2017 2.710 2.740 2.620 2.620 37,573 -0.07(-2.60%)
Jan 17, 2017 2.560 2.750 2.560 2.690 140,285 +0.09(+3.46%)
Jan 16, 2017 2.560 2.600 2.550 2.600 35,040 +0.04(+1.56%)
Jan 13, 2017 2.580 2.590 2.520 2.560 21,580 +0.01(+0.39%)
Jan 12, 2017 2.520 2.590 2.510 2.550 81,448 +0.00(+0.00%)
Jan 11, 2017 2.560 2.570 2.530 2.550 24,325 -0.03(-1.16%)
Jan 10, 2017 2.480 2.580 2.480 2.580 62,944 +0.10(+4.03%)
Jan 09, 2017 2.450 2.530 2.450 2.480 41,840 +0.06(+2.48%)
Jan 06, 2017 2.430 2.470 2.370 2.420 27,431 -0.09(-3.59%)
Jan 05, 2017 2.520 2.600 2.400 2.510 77,128 +0.03(+1.21%)
Jan 04, 2017 2.540 2.570 2.320 2.480 68,667 -0.06(-2.36%)
Jan 03, 2017 2.460 2.540 2.460 2.540 42,840 +0.05(+2.01%)
Dec 30, 2016 2.490 2.490 2.490 0 +0.02(+0.81%)
Dec 29, 2016 2.400 2.570 2.380 2.470 52,650 +0.08(+3.35%)
Dec 28, 2016 2.100 2.400 2.090 2.390 57,991 +0.24(+11.16%)
Dec 23, 2016 2.150 2.150 2.150 0 +0.05(+2.38%)
Dec 22, 2016 2.020 2.100 2.020 2.100 34,397 +0.06(+2.69%)
Dec 21, 2016 2.030 2.040 2.020 2.045 45,464 +0.00(+0.25%)
Dec 20, 2016 2.080 2.080 2.010 2.040 38,414 -0.06(-2.86%)
Dec 19, 2016 2.080 2.120 2.080 2.100 61,244 +0.01(+0.48%)
Dec 16, 2016 2.040 2.090 2.040 2.090 30,252 +0.07(+3.47%)
Dec 15, 2016 2.120 2.120 2.020 2.020 121,186 -0.13(-6.05%)
Dec 14, 2016 2.140 2.170 2.130 2.150 24,065 -0.01(-0.46%)
Dec 13, 2016 2.230 2.230 2.140 2.160 17,350 -0.06(-2.70%)
Dec 12, 2016 2.180 2.220 2.150 2.220 20,480 +0.04(+1.83%)
Dec 09, 2016 2.200 2.200 2.180 2.180 53,751 -0.03(-1.36%)
Dec 08, 2016 2.200 2.250 2.190 2.210 20,280 +0.03(+1.38%)
Dec 07, 2016 2.240 2.280 2.180 2.180 14,645 -0.05(-2.24%)
Dec 06, 2016 2.250 2.250 2.180 2.230 10,576 +0.01(+0.45%)
Dec 05, 2016 2.230 2.270 2.190 2.220 41,681 -0.05(-2.20%)
Dec 02, 2016 2.240 2.300 2.230 2.270 35,100 +0.09(+4.13%)
Dec 01, 2016 2.170 2.230 2.170 2.180 52,886 +0.01(+0.46%)
Nov 30, 2016 2.190 2.200 2.140 2.170 19,409 -0.03(-1.36%)
Nov 29, 2016 2.140 2.210 2.120 2.200 26,600 -0.06(-2.65%)
Nov 28, 2016 2.070 2.270 2.060 2.260 38,000 +0.20(+9.71%)
Nov 25, 2016 2.120 2.130 2.050 2.060 61,567 -0.06(-2.83%)
Nov 24, 2016 2.150 2.150 2.120 2.120 16,101 -0.04(-1.85%)
Nov 23, 2016 2.270 2.270 2.110 2.160 48,830 -0.11(-4.85%)
Nov 22, 2016 2.390 2.390 2.270 2.270 35,132 -0.05(-2.16%)
Nov 21, 2016 2.380 2.530 2.320 2.320 35,119 -0.07(-2.93%)
Nov 18, 2016 2.470 2.470 2.270 2.390 28,395 +0.00(+0.00%)
Nov 17, 2016 2.390 2.480 2.330 2.390 32,800 +0.02(+0.84%)
Nov 16, 2016 2.340 2.460 2.320 2.370 44,218 +0.05(+2.16%)
Nov 15, 2016 2.200 2.450 2.200 2.320 59,896 +0.12(+5.45%)
Nov 14, 2016 2.220 2.230 2.040 2.200 131,245 -0.06(-2.65%)
Nov 11, 2016 2.340 2.440 2.160 2.260 174,095 -0.09(-3.83%)
Nov 10, 2016 2.590 2.600 2.330 2.350 136,179 -0.17(-6.75%)
Nov 09, 2016 2.630 2.650 2.510 2.520 40,890 +0.03(+1.20%)
Nov 08, 2016 2.540 2.550 2.470 2.490 56,508 -0.05(-1.97%)
Nov 07, 2016 2.400 2.560 2.400 2.540 50,934 +0.00(+0.00%)
Nov 04, 2016 2.680 2.680 2.520 2.540 25,137 -0.05(-1.93%)
Nov 03, 2016 2.490 2.600 2.440 2.590 57,770 +0.11(+4.44%)
Nov 02, 2016 2.580 2.580 2.370 2.480 99,972 -0.04(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.