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

Dynacor Group Inc (TSX: DNG )

5.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2015 1.570 1.600 1.570 1.570 6,650 +0.01(+0.64%)
Nov 27, 2015 1.560 1.600 1.560 1.560 8,600 -0.06(-3.70%)
Nov 26, 2015 1.580 1.640 1.580 1.620 39,320 +0.08(+5.19%)
Nov 25, 2015 1.570 1.580 1.540 1.540 4,600 -0.04(-2.53%)
Nov 24, 2015 1.600 1.600 1.540 1.580 7,406 -0.02(-1.25%)
Nov 23, 2015 1.600 1.570 1.600 12,396 +0.01(+0.63%)
Nov 20, 2015 1.590 1.620 1.580 1.590 14,320 +0.00(+0.00%)
Nov 19, 2015 1.580 1.600 1.560 1.590 13,800 +0.03(+1.92%)
Nov 18, 2015 1.530 1.560 1.510 1.560 25,873 +0.01(+0.65%)
Nov 17, 2015 1.610 1.610 1.540 1.550 38,061 -0.06(-3.73%)
Nov 16, 2015 1.640 1.640 1.600 1.610 8,100 +0.01(+0.63%)
Nov 13, 2015 1.590 1.600 1.530 1.600 15,850 +0.03(+1.91%)
Nov 12, 2015 1.570 1.570 1.550 1.570 0 +0.00(+0.00%)
Nov 11, 2015 1.650 1.650 1.570 1.570 20,611 -0.07(-4.27%)
Nov 10, 2015 1.650 1.670 1.640 1.640 59,915 +0.04(+2.50%)
Nov 09, 2015 1.650 1.650 1.600 1.600 10,150 -0.05(-3.03%)
Nov 06, 2015 1.620 1.660 1.580 1.650 22,000 +0.01(+0.61%)
Nov 05, 2015 1.650 1.670 1.640 1.640 31,650 -0.02(-1.20%)
Nov 04, 2015 1.730 1.730 1.660 1.660 10,338 -0.09(-5.14%)
Nov 03, 2015 1.790 1.810 1.740 1.750 8,680 -0.01(-0.57%)
Nov 02, 2015 1.760 1.760 1.730 1.760 2,947 +0.01(+0.57%)
Oct 30, 2015 1.820 1.830 1.720 1.750 27,465 -0.11(-5.91%)
Oct 29, 2015 1.830 1.860 1.810 1.860 8,840 +0.01(+0.54%)
Oct 28, 2015 1.810 1.900 1.810 1.850 7,250 +0.04(+2.21%)
Oct 27, 2015 1.800 1.810 1.800 1.810 6,255 +0.02(+1.12%)
Oct 26, 2015 1.790 1.800 1.760 1.790 4,800 +0.03(+1.70%)
Oct 23, 2015 1.790 1.810 1.710 1.760 20,613 +0.00(+0.00%)
Oct 22, 2015 1.830 1.830 1.760 1.760 11,632 -0.05(-2.76%)
Oct 21, 2015 1.840 1.840 1.810 1.810 40,003 -0.02(-1.09%)
Oct 20, 2015 1.860 1.860 1.830 1.830 16,279 +0.01(+0.55%)
Oct 19, 2015 1.860 1.860 1.810 1.820 22,132 -0.06(-3.19%)
Oct 16, 2015 1.970 1.980 1.880 1.880 62,456 -0.07(-3.59%)
Oct 15, 2015 1.860 1.950 1.860 1.950 52,678 +0.10(+5.41%)
Oct 14, 2015 1.830 1.870 1.820 1.850 28,340 +0.08(+4.52%)
Oct 13, 2015 1.840 1.840 1.770 1.770 39,530 -0.05(-2.75%)
Oct 09, 2015 1.820 1.820 1.820 0 +0.05(+2.82%)
Oct 08, 2015 1.700 1.770 1.700 1.770 26,540 +0.07(+4.12%)
Oct 07, 2015 1.700 1.720 1.660 1.700 13,200 +0.02(+1.19%)
Oct 06, 2015 1.610 1.680 1.610 1.680 39,400 +0.05(+3.07%)
Oct 05, 2015 1.630 1.570 1.630 14,697 +0.06(+3.82%)
Oct 02, 2015 1.480 1.620 1.480 1.570 31,800 +0.11(+7.53%)
Oct 01, 2015 1.510 1.510 1.460 1.460 35,791 -0.06(-3.95%)
Sep 30, 2015 1.560 1.560 1.500 1.520 25,000 -0.03(-1.94%)
Sep 29, 2015 1.570 1.580 1.550 1.550 10,300 +0.03(+1.97%)
Sep 28, 2015 1.520 1.530 1.520 1.520 5,701 +0.00(+0.00%)
Sep 25, 2015 1.550 1.550 1.520 1.520 10,750 +0.00(+0.00%)
Sep 24, 2015 1.510 1.540 1.510 1.520 8,000 -0.01(-0.65%)
Sep 23, 2015 1.550 1.550 1.500 1.530 15,375 -0.03(-1.92%)
Sep 22, 2015 1.560 1.560 1.550 1.560 11,400 -0.03(-1.89%)
Sep 21, 2015 1.630 1.650 1.590 1.590 20,200 -0.03(-1.85%)
Sep 18, 2015 1.560 1.620 1.560 1.620 13,600 +0.02(+1.25%)
Sep 17, 2015 1.530 1.600 1.530 1.600 34,066 +0.10(+6.67%)
Sep 16, 2015 1.500 1.530 1.500 1.500 26,000 +0.04(+2.74%)
Sep 15, 2015 1.480 1.520 1.450 1.460 34,347 +0.00(+0.00%)
Sep 14, 2015 1.490 1.490 1.460 1.460 2,275 +0.00(+0.00%)
Sep 11, 2015 1.490 1.490 1.460 1.460 22,486 -0.01(-0.68%)
Sep 10, 2015 1.470 1.500 1.470 1.470 7,900 +0.02(+1.38%)
Sep 09, 2015 1.570 1.570 1.450 1.450 12,285 -0.11(-7.05%)
Sep 08, 2015 1.650 1.650 1.540 1.560 35,650 +0.01(+0.65%)
Sep 04, 2015 1.550 1.550 1.550 0 +0.08(+5.44%)
Sep 03, 2015 1.410 1.470 1.380 1.470 45,570 +0.05(+3.52%)
Sep 02, 2015 1.420 1.420 1.400 1.420 6,400 +0.02(+1.43%)
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.