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, 2019 1.700 1.710 1.680 1.690 10,300 -0.01(-0.59%)
Jan 30, 2019 1.710 1.710 1.640 1.700 26,500 -0.01(-0.58%)
Jan 29, 2019 1.680 1.730 1.670 1.710 27,000 +0.04(+2.40%)
Jan 28, 2019 1.640 1.670 1.600 1.670 14,525 +0.03(+1.83%)
Jan 25, 2019 1.580 1.650 1.580 1.640 15,420 +0.07(+4.46%)
Jan 24, 2019 1.570 1.580 1.560 1.570 2,880 +0.00(+0.00%)
Jan 23, 2019 1.570 1.570 1.570 1.570 1,000 +0.02(+1.29%)
Jan 22, 2019 1.560 1.570 1.550 1.550 52,700 -0.04(-2.52%)
Jan 21, 2019 1.550 1.590 1.550 1.590 20,375 -0.03(-1.85%)
Jan 18, 2019 1.670 1.670 1.600 1.620 22,600 -0.04(-2.41%)
Jan 17, 2019 1.670 1.690 1.660 1.660 17,702 +0.00(+0.00%)
Jan 16, 2019 1.660 1.670 1.650 1.660 9,106 +0.01(+0.61%)
Jan 15, 2019 1.650 1.660 1.650 1.650 35,350 -0.01(-0.60%)
Jan 14, 2019 1.680 1.680 1.650 1.660 29,545 -0.03(-1.78%)
Jan 11, 2019 1.670 1.690 1.670 1.690 9,000 +0.02(+1.20%)
Jan 10, 2019 1.720 1.720 1.670 1.670 19,950 -0.02(-1.18%)
Jan 09, 2019 1.700 1.710 1.690 1.690 900 -0.01(-0.59%)
Jan 08, 2019 1.690 1.720 1.690 1.700 23,283 +0.03(+1.80%)
Jan 07, 2019 1.730 1.730 1.670 1.670 37,000 -0.02(-1.18%)
Jan 04, 2019 1.700 1.720 1.670 1.690 22,764 +0.01(+0.60%)
Jan 03, 2019 1.680 1.680 1.670 1.680 31,368 +0.01(+0.60%)
Jan 02, 2019 1.690 1.710 1.670 1.670 67,434 -0.04(-2.34%)
Dec 31, 2018 1.710 1.710 1.710 0 +0.01(+0.59%)
Dec 28, 2018 1.710 1.710 1.700 1.700 22,000 +0.00(+0.00%)
Dec 27, 2018 1.720 1.720 1.680 1.700 86,780 -0.01(-0.58%)
Dec 24, 2018 1.710 1.710 1.710 0 +0.04(+2.40%)
Dec 21, 2018 1.690 1.710 1.660 1.670 54,101 +0.01(+0.60%)
Dec 20, 2018 1.610 1.690 1.610 1.660 65,979 +0.05(+3.11%)
Dec 19, 2018 1.600 1.630 1.600 1.610 55,600 +0.02(+1.26%)
Dec 18, 2018 1.580 1.590 1.580 1.590 28,075 -0.01(-0.63%)
Dec 17, 2018 1.590 1.600 1.570 1.600 36,222 +0.01(+0.63%)
Dec 14, 2018 1.570 1.600 1.570 1.590 11,300 +0.02(+1.27%)
Dec 13, 2018 1.560 1.570 1.560 1.570 22,560 +0.00(+0.00%)
Dec 12, 2018 1.510 1.570 1.510 1.570 41,090 +0.06(+3.97%)
Dec 11, 2018 1.470 1.520 1.470 1.510 37,650 +0.03(+2.03%)
Dec 10, 2018 1.500 1.520 1.460 1.480 83,800 -0.01(-0.67%)
Dec 07, 2018 1.470 1.500 1.450 1.490 59,100 +0.03(+2.05%)
Dec 06, 2018 1.460 1.510 1.450 1.460 36,987 +0.00(+0.00%)
Dec 05, 2018 1.420 1.460 1.420 1.460 38,730 +0.03(+2.10%)
Dec 04, 2018 1.450 1.450 1.420 1.430 23,900 -0.02(-1.38%)
Dec 03, 2018 1.470 1.480 1.450 1.450 64,580 +0.00(+0.00%)
Nov 30, 2018 1.450 1.460 1.450 1.450 22,834 +0.02(+1.40%)
Nov 29, 2018 1.460 1.480 1.420 1.430 16,169 -0.04(-2.72%)
Nov 28, 2018 1.440 1.470 1.420 1.470 42,050 +0.03(+2.08%)
Nov 27, 2018 1.450 1.460 1.430 1.440 27,412 -0.01(-0.69%)
Nov 26, 2018 1.500 1.500 1.450 1.450 37,335 -0.08(-5.23%)
Nov 23, 2018 1.490 1.540 1.480 1.530 25,420 +0.03(+2.00%)
Nov 22, 2018 1.470 1.500 1.440 1.500 27,350 +0.03(+2.04%)
Nov 21, 2018 1.460 1.490 1.450 1.470 18,026 +0.00(+0.00%)
Nov 20, 2018 1.460 1.470 1.440 1.470 34,600 -0.03(-2.00%)
Nov 19, 2018 1.450 1.500 1.440 1.500 19,419 +0.05(+3.45%)
Nov 16, 2018 1.460 1.460 1.440 1.450 29,554 +0.00(+0.00%)
Nov 15, 2018 1.450 1.460 1.440 1.450 13,970 -0.01(-0.68%)
Nov 14, 2018 1.450 1.470 1.440 1.460 26,800 +0.01(+0.69%)
Nov 13, 2018 1.460 1.460 1.430 1.450 23,323 +0.00(+0.00%)
Nov 12, 2018 1.490 1.500 1.410 1.450 37,400 -0.09(-5.84%)
Nov 09, 2018 1.520 1.540 1.520 1.540 12,575 +0.00(+0.00%)
Nov 08, 2018 1.540 1.540 1.520 1.540 21,250 +0.00(+0.00%)
Nov 07, 2018 1.570 1.570 1.520 1.540 18,900 +0.00(+0.00%)
Nov 06, 2018 1.560 1.560 1.530 1.540 10,300 -0.03(-1.91%)
Nov 05, 2018 1.580 1.590 1.560 1.570 6,705 -0.02(-1.26%)
Nov 02, 2018 1.600 1.600 1.580 1.590 11,799 -0.01(-0.63%)
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.