Skip to main content

Dynacor Group Inc (TSX: DNG )

5.430 +0.020 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.540 1.570 1.520 1.570 29,225 +0.02(+1.29%)
Oct 30, 2018 1.550 1.550 1.500 1.550 43,420 +0.02(+1.31%)
Oct 29, 2018 1.530 1.540 1.500 1.530 20,500 +0.00(+0.00%)
Oct 26, 2018 1.550 1.560 1.490 1.530 85,920 -0.03(-1.92%)
Oct 25, 2018 1.560 1.570 1.540 1.560 25,500 +0.00(+0.00%)
Oct 24, 2018 1.580 1.600 1.560 1.560 13,600 -0.02(-1.27%)
Oct 23, 2018 1.530 1.580 1.530 1.580 14,825 +0.03(+1.94%)
Oct 22, 2018 1.580 1.590 1.550 1.550 30,200 -0.06(-3.73%)
Oct 19, 2018 1.620 1.640 1.610 1.610 17,400 -0.03(-1.83%)
Oct 18, 2018 1.650 1.650 1.600 1.640 18,400 -0.03(-1.80%)
Oct 17, 2018 1.670 1.680 1.640 1.670 38,670 +0.00(+0.00%)
Oct 16, 2018 1.650 1.670 1.610 1.670 24,044 +0.00(+0.00%)
Oct 15, 2018 1.630 1.670 1.610 1.670 25,172 +0.04(+2.45%)
Oct 12, 2018 1.630 1.640 1.610 1.630 9,300 +0.01(+0.62%)
Oct 11, 2018 1.530 1.620 1.530 1.620 30,447 +0.10(+6.58%)
Oct 10, 2018 1.510 1.530 1.510 1.520 15,200 +0.02(+1.33%)
Oct 09, 2018 1.560 1.560 1.500 1.500 50,875 -0.05(-3.23%)
Oct 05, 2018 1.550 1.550 1.550 0 -0.02(-1.27%)
Oct 04, 2018 1.580 1.590 1.550 1.570 37,100 -0.03(-1.88%)
Oct 03, 2018 1.570 1.600 1.550 1.600 13,000 +0.04(+2.56%)
Oct 02, 2018 1.580 1.600 1.550 1.560 58,060 -0.03(-1.89%)
Oct 01, 2018 1.580 1.600 1.580 1.590 7,289 +0.01(+0.63%)
Sep 28, 2018 1.620 1.620 1.580 1.580 29,774 -0.04(-2.47%)
Sep 27, 2018 1.600 1.640 1.590 1.620 38,814 -0.01(-0.61%)
Sep 26, 2018 1.590 1.640 1.590 1.630 12,700 -0.01(-0.61%)
Sep 25, 2018 1.610 1.640 1.600 1.640 8,200 +0.03(+1.86%)
Sep 24, 2018 1.660 1.660 1.600 1.610 58,200 -0.01(-0.62%)
Sep 21, 2018 1.590 1.650 1.590 1.620 44,499 +0.01(+0.62%)
Sep 20, 2018 1.600 1.620 1.600 1.610 28,500 -0.01(-0.62%)
Sep 19, 2018 1.600 1.620 1.570 1.620 27,190 +0.01(+0.62%)
Sep 18, 2018 1.600 1.620 1.570 1.610 40,153 +0.03(+1.90%)
Sep 17, 2018 1.580 1.600 1.580 1.580 24,333 -0.02(-1.25%)
Sep 14, 2018 1.590 1.600 1.580 1.600 9,147 +0.02(+1.27%)
Sep 13, 2018 1.610 1.610 1.570 1.580 15,800 -0.05(-3.07%)
Sep 12, 2018 1.610 1.630 1.610 1.630 3,200 -0.02(-1.21%)
Sep 11, 2018 1.570 1.650 1.560 1.650 15,716 +0.08(+5.10%)
Sep 10, 2018 1.620 1.620 1.560 1.570 19,100 -0.02(-1.26%)
Sep 07, 2018 1.560 1.590 1.540 1.590 10,150 +0.03(+1.92%)
Sep 06, 2018 1.580 1.620 1.560 1.560 14,000 -0.01(-0.64%)
Sep 05, 2018 1.590 1.610 1.570 1.570 31,982 -0.02(-1.26%)
Sep 04, 2018 1.610 1.620 1.590 1.590 23,473 -0.01(-0.63%)
Aug 31, 2018 1.600 1.600 1.600 0 -0.05(-3.03%)
Aug 30, 2018 1.640 1.650 1.610 1.650 10,549 -0.01(-0.60%)
Aug 29, 2018 1.690 1.700 1.640 1.660 11,325 -0.03(-1.78%)
Aug 28, 2018 1.730 1.730 1.660 1.690 17,100 -0.01(-0.59%)
Aug 27, 2018 1.720 1.740 1.680 1.700 21,344 -0.01(-0.58%)
Aug 24, 2018 1.720 1.720 1.650 1.710 44,797 +0.06(+3.64%)
Aug 23, 2018 1.720 1.720 1.640 1.650 21,905 -0.09(-5.17%)
Aug 22, 2018 1.720 1.740 1.660 1.740 59,549 +0.03(+1.75%)
Aug 21, 2018 1.680 1.710 1.630 1.710 91,555 +0.16(+10.32%)
Aug 20, 2018 1.650 1.650 1.500 1.550 6,600 +0.06(+4.03%)
Aug 17, 2018 1.490 1.500 1.470 1.490 18,525 +0.00(+0.00%)
Aug 16, 2018 1.500 1.550 1.490 1.490 16,169 +0.01(+0.68%)
Aug 15, 2018 1.600 1.610 1.470 1.480 49,027 -0.06(-3.90%)
Aug 14, 2018 1.560 1.570 1.530 1.540 15,334 -0.03(-1.91%)
Aug 13, 2018 1.590 1.590 1.540 1.570 17,291 -0.04(-2.48%)
Aug 10, 2018 1.600 1.620 1.600 1.610 2,050 -0.02(-1.23%)
Aug 09, 2018 1.560 1.630 1.540 1.630 30,920 +0.05(+3.16%)
Aug 08, 2018 1.600 1.600 1.570 1.580 2,000 -0.02(-1.25%)
Aug 07, 2018 1.630 1.630 1.570 1.600 13,000 -0.04(-2.44%)
Aug 03, 2018 1.640 1.640 1.640 0 -0.02(-1.20%)
Aug 02, 2018 1.550 1.680 1.550 1.660 31,741 +0.11(+7.10%)
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.