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

Dynacor Group Inc (TSX: DNG )

5.330 -0.010 (-0.19%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 3, 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 (%)
May 31, 2024 5.390 5.470 5.300 5.340 71,029 -0.09(-1.66%)
May 30, 2024 5.600 5.600 5.400 5.430 43,912 -0.17(-3.04%)
May 29, 2024 5.500 5.630 5.490 5.600 41,928 +0.10(+1.82%)
May 28, 2024 5.500 5.500 5.430 5.500 37,682 +0.00(+0.00%)
May 27, 2024 5.460 5.500 5.400 5.500 29,390 +0.10(+1.85%)
May 24, 2024 5.270 5.410 5.270 5.400 9,642 +0.13(+2.47%)
May 23, 2024 5.480 5.480 5.270 5.270 26,670 -0.20(-3.66%)
May 22, 2024 5.500 5.500 5.400 5.470 15,254 -0.03(-0.55%)
May 21, 2024 5.490 5.500 5.280 5.500 46,739 +0.18(+3.38%)
May 17, 2024 5.320 0 -0.04(-0.75%)
May 16, 2024 5.480 5.480 5.320 5.360 15,542 -0.06(-1.11%)
May 15, 2024 5.410 5.420 5.090 5.420 53,431 +0.00(+0.00%)
May 14, 2024 5.470 5.500 5.420 5.420 16,820 -0.05(-0.91%)
May 13, 2024 5.550 5.550 5.440 5.470 22,699 -0.11(-1.97%)
May 10, 2024 5.600 5.610 5.550 5.580 17,087 +0.00(+0.00%)
May 09, 2024 5.470 5.610 5.470 5.580 14,014 +0.09(+1.64%)
May 08, 2024 5.690 5.690 5.450 5.490 42,623 -0.20(-3.51%)
May 07, 2024 5.530 5.700 5.530 5.690 67,087 +0.16(+2.89%)
May 06, 2024 5.340 5.590 5.330 5.530 54,140 +0.24(+4.54%)
May 03, 2024 5.250 5.300 5.180 5.290 21,937 +0.05(+0.95%)
May 02, 2024 5.290 5.290 5.200 5.240 31,842 +0.00(+0.00%)
May 01, 2024 5.220 5.290 5.190 5.240 44,928 +0.02(+0.38%)
Apr 30, 2024 5.230 5.280 5.220 5.220 16,538 -0.02(-0.38%)
Apr 29, 2024 5.130 5.260 5.130 5.240 70,988 +0.09(+1.75%)
Apr 26, 2024 5.100 5.180 5.100 5.150 23,244 +0.09(+1.78%)
Apr 25, 2024 5.100 5.120 5.040 5.060 15,929 -0.03(-0.59%)
Apr 24, 2024 5.100 5.150 5.090 5.090 14,479 +0.00(+0.00%)
Apr 23, 2024 5.050 5.110 5.050 5.090 15,842 -0.02(-0.39%)
Apr 22, 2024 5.120 5.140 5.060 5.110 37,804 -0.02(-0.39%)
Apr 19, 2024 5.110 5.180 5.060 5.130 18,380 +0.04(+0.79%)
Apr 18, 2024 5.100 5.190 5.090 5.090 29,722 -0.01(-0.20%)
Apr 17, 2024 4.800 5.100 4.800 5.100 96,535 +0.30(+6.25%)
Apr 16, 2024 4.800 4.800 4.630 4.800 146,959 -0.05(-1.03%)
Apr 15, 2024 4.970 5.000 4.820 4.850 67,454 -0.12(-2.41%)
Apr 12, 2024 5.050 5.120 4.950 4.970 211,907 -0.08(-1.58%)
Apr 11, 2024 4.990 5.060 4.970 5.050 108,490 +0.06(+1.20%)
Apr 10, 2024 5.040 5.050 4.920 4.990 88,225 -0.05(-0.99%)
Apr 09, 2024 4.980 5.210 4.980 5.040 66,321 +0.06(+1.20%)
Apr 08, 2024 4.900 5.010 4.890 4.980 112,575 +0.03(+0.61%)
Apr 05, 2024 4.960 4.970 4.890 4.950 22,333 -0.02(-0.40%)
Apr 04, 2024 5.000 5.050 4.930 4.970 94,355 -0.02(-0.40%)
Apr 03, 2024 4.950 4.990 4.820 4.990 92,078 +0.23(+4.83%)
Apr 02, 2024 4.760 5.030 4.760 4.760 145,116 +0.02(+0.42%)
Apr 01, 2024 4.630 4.750 4.630 4.740 58,319 +0.12(+2.60%)
Mar 28, 2024 4.620 0 +0.17(+3.82%)
Mar 27, 2024 4.240 4.480 4.140 4.450 135,596 +0.34(+8.27%)
Mar 26, 2024 4.050 4.120 4.050 4.110 36,951 +0.07(+1.73%)
Mar 25, 2024 4.040 4.050 4.020 4.040 70,839 +0.03(+0.75%)
Mar 22, 2024 4.080 4.080 4.000 4.010 36,755 -0.01(-0.25%)
Mar 21, 2024 4.080 4.080 4.020 4.020 16,916 +0.00(+0.00%)
Mar 20, 2024 4.030 4.050 4.010 4.020 43,323 +0.00(+0.00%)
Mar 19, 2024 4.040 4.040 4.010 4.020 4,452 -0.02(-0.50%)
Mar 18, 2024 4.050 4.100 4.040 4.040 17,622 +0.00(+0.00%)
Mar 15, 2024 4.070 4.070 4.040 4.040 8,754 +0.00(+0.00%)
Mar 14, 2024 4.070 4.070 4.020 4.040 9,275 -0.03(-0.74%)
Mar 13, 2024 4.080 4.080 4.050 4.070 9,931 -0.01(-0.25%)
Mar 12, 2024 4.080 4.100 4.080 4.080 5,940 -0.03(-0.73%)
Mar 11, 2024 4.130 4.130 4.100 4.110 18,973 -0.01(-0.24%)
Mar 08, 2024 4.100 4.120 4.070 4.120 29,190 +0.02(+0.49%)
Mar 07, 2024 4.040 4.100 4.040 4.100 28,000 +0.05(+1.23%)
Mar 06, 2024 4.070 4.090 4.030 4.050 37,355 +0.00(+0.00%)
Mar 05, 2024 4.070 4.070 4.030 4.050 10,639 +0.01(+0.25%)
Mar 04, 2024 4.050 4.080 4.030 4.040 58,979 +0.01(+0.25%)
Mar 01, 2024 4.040 4.050 4.020 4.030 31,951 +0.00(+0.00%)
Feb 29, 2024 4.040 4.040 4.000 4.030 28,379 +0.02(+0.50%)
Feb 28, 2024 4.050 4.050 3.990 4.010 16,815 +0.00(+0.00%)
Feb 27, 2024 4.010 4.020 3.990 4.010 10,851 -0.02(-0.50%)
Feb 26, 2024 4.050 4.050 4.000 4.030 21,715 +0.01(+0.25%)
Feb 23, 2024 4.040 4.040 3.970 4.020 83,057 +0.00(+0.00%)
Feb 22, 2024 4.000 4.020 3.990 4.020 21,325 +0.05(+1.26%)
Feb 21, 2024 3.980 3.990 3.970 3.970 16,977 -0.01(-0.25%)
Feb 20, 2024 4.040 4.040 3.980 3.980 13,789 -0.05(-1.24%)
Feb 16, 2024 4.030 0 +0.00(+0.00%)
Feb 15, 2024 4.000 4.030 4.000 4.030 24,792 +0.03(+0.75%)
Feb 14, 2024 4.000 4.000 3.970 4.000 98,481 +0.02(+0.50%)
Feb 13, 2024 3.930 4.020 3.930 3.980 72,561 +0.05(+1.27%)
Feb 12, 2024 4.000 4.020 3.920 3.930 97,007 -0.06(-1.50%)
Feb 09, 2024 4.020 4.020 3.970 3.990 10,100 +0.00(+0.00%)
Feb 08, 2024 4.020 4.020 3.960 3.990 885,434 -0.02(-0.50%)
Feb 07, 2024 4.080 4.080 4.000 4.010 32,285 -0.03(-0.74%)
Feb 06, 2024 4.080 4.080 3.990 4.040 49,617 -0.04(-0.98%)
Feb 05, 2024 4.050 4.080 4.020 4.080 153,660 +0.05(+1.24%)
Feb 02, 2024 3.990 4.070 3.980 4.030 61,653 +0.00(+0.00%)
Feb 01, 2024 4.040 4.050 4.000 4.030 29,009 +0.01(+0.25%)
Jan 31, 2024 4.000 4.070 4.000 4.020 43,358 +0.02(+0.50%)
Jan 30, 2024 3.980 4.000 3.900 4.000 57,254 +0.03(+0.76%)
Jan 29, 2024 4.080 4.080 3.940 3.970 131,872 -0.05(-1.24%)
Jan 26, 2024 3.940 4.060 3.910 4.020 50,042 +0.08(+2.03%)
Jan 25, 2024 3.910 3.980 3.900 3.940 13,355 +0.02(+0.51%)
Jan 24, 2024 4.020 4.020 3.880 3.920 32,087 -0.08(-2.00%)
Jan 23, 2024 3.870 4.000 3.870 4.000 74,043 +0.12(+3.09%)
Jan 22, 2024 3.980 3.990 3.860 3.880 27,461 -0.08(-2.02%)
Jan 19, 2024 3.990 3.990 3.910 3.960 19,344 -0.02(-0.50%)
Jan 18, 2024 4.010 4.010 3.920 3.980 9,059 -0.02(-0.50%)
Jan 17, 2024 4.010 4.010 3.940 4.000 16,117 +0.00(+0.00%)
Jan 16, 2024 3.990 4.000 3.950 4.000 10,255 +0.01(+0.25%)
Jan 15, 2024 4.010 4.070 3.970 3.990 11,161 -0.02(-0.50%)
Jan 12, 2024 4.080 4.080 4.010 4.010 5,477 -0.06(-1.47%)
Jan 11, 2024 3.990 4.130 3.990 4.070 19,005 -0.01(-0.25%)
Jan 10, 2024 4.080 4.080 4.030 4.080 13,956 +0.00(+0.00%)
Jan 09, 2024 4.000 4.120 4.000 4.080 13,805 +0.06(+1.49%)
Jan 08, 2024 4.000 4.100 3.950 4.020 22,976 +0.01(+0.25%)
Jan 05, 2024 4.050 4.080 3.900 4.010 41,895 -0.03(-0.74%)
Jan 04, 2024 4.000 4.040 3.980 4.040 31,186 +0.06(+1.51%)
Jan 03, 2024 4.060 4.060 3.980 3.980 48,791 -0.12(-2.93%)
Jan 02, 2024 4.000 4.180 4.000 4.100 110,063 +0.10(+2.50%)
Dec 29, 2023 4.000 0 +0.06(+1.52%)
Dec 28, 2023 3.840 3.940 3.840 3.940 46,518 +0.10(+2.60%)
Dec 27, 2023 3.840 3.850 3.770 3.840 29,638 +0.05(+1.32%)
Dec 22, 2023 3.790 0 +0.13(+3.55%)
Dec 21, 2023 3.900 3.900 3.660 3.660 80,016 -0.24(-6.15%)
Dec 20, 2023 3.920 3.920 3.850 3.900 21,180 -0.01(-0.26%)
Dec 19, 2023 3.940 3.940 3.860 3.910 18,404 -0.02(-0.51%)
Dec 18, 2023 3.880 3.930 3.860 3.930 28,110 +0.02(+0.51%)
Dec 15, 2023 3.920 3.940 3.800 3.910 45,950 -0.01(-0.26%)
Dec 14, 2023 3.990 3.990 3.890 3.920 23,487 -0.03(-0.76%)
Dec 13, 2023 3.880 3.980 3.880 3.950 15,800 -0.01(-0.25%)
Dec 12, 2023 3.910 3.980 3.830 3.960 48,588 +0.06(+1.54%)
Dec 11, 2023 3.850 3.900 3.740 3.900 30,737 +0.05(+1.30%)
Dec 08, 2023 3.860 3.900 3.850 3.850 22,281 -0.05(-1.28%)
Dec 07, 2023 3.830 3.910 3.830 3.900 17,432 +0.06(+1.56%)
Dec 06, 2023 3.980 3.990 3.830 3.840 28,888 -0.14(-3.52%)
Dec 05, 2023 3.980 3.990 3.930 3.980 65,234 -0.01(-0.25%)
Dec 04, 2023 3.960 4.000 3.950 3.990 43,448 +0.02(+0.50%)
Dec 01, 2023 3.910 3.970 3.910 3.970 29,673 +0.07(+1.79%)
Nov 30, 2023 3.890 3.900 3.850 3.900 45,854 +0.01(+0.26%)
Nov 29, 2023 3.850 3.950 3.820 3.890 77,313 +0.07(+1.83%)
Nov 28, 2023 3.650 3.830 3.620 3.820 53,255 +0.17(+4.66%)
Nov 27, 2023 3.510 3.650 3.510 3.650 42,242 +0.11(+3.11%)
Nov 24, 2023 3.550 3.570 3.540 3.540 10,590 -0.04(-1.12%)
Nov 23, 2023 3.600 3.600 3.550 3.580 27,854 +0.00(+0.00%)
Nov 22, 2023 3.540 3.580 3.540 3.580 26,672 +0.03(+0.85%)
Nov 21, 2023 3.480 3.550 3.480 3.550 35,287 +0.06(+1.72%)
Nov 20, 2023 3.480 3.490 3.450 3.490 16,440 +0.04(+1.16%)
Nov 17, 2023 3.400 3.490 3.400 3.450 42,309 +0.08(+2.37%)
Nov 16, 2023 3.300 3.400 3.280 3.370 97,002 +0.07(+2.12%)
Nov 15, 2023 3.300 3.300 3.270 3.300 12,867 +0.02(+0.61%)
Nov 14, 2023 3.280 3.360 3.240 3.280 49,021 -0.06(-1.80%)
Nov 13, 2023 3.300 3.340 3.250 3.340 12,866 +0.09(+2.77%)
Nov 10, 2023 3.260 3.290 3.250 3.250 4,000 +0.00(+0.00%)
Nov 09, 2023 3.270 3.300 3.250 3.250 18,889 -0.02(-0.61%)
Nov 08, 2023 3.300 3.300 3.260 3.270 11,810 -0.02(-0.61%)
Nov 07, 2023 3.350 3.350 3.290 3.290 12,974 -0.06(-1.79%)
Nov 06, 2023 3.360 3.360 3.330 3.350 32,948 +0.03(+0.90%)
Nov 03, 2023 3.320 3.320 3.290 3.320 8,801 +0.01(+0.30%)
Nov 02, 2023 3.290 3.360 3.280 3.310 99,603 +0.02(+0.61%)
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.